Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2015 | USD | 17.34 | 17.37 | 16.57 | 16.77 | 16.77 | -0.57 (-3.29%) | 395,170 |
10 Apr 2015 | USD | 17.41 | 17.5 | 16.81 | 17.34 | 17.34 | +0.01 (+0.06%) | 209,409 |
9 Apr 2015 | USD | 17.84 | 17.87 | 17.2 | 17.33 | 17.33 | -0.35 (-1.98%) | 129,525 |
8 Apr 2015 | USD | 17.58 | 18.34 | 17.58 | 17.68 | 17.68 | +0.27 (+1.55%) | 160,631 |
7 Apr 2015 | USD | 17.3 | 17.64 | 17.2 | 17.41 | 17.41 | +0.14 (+0.81%) | 253,804 |
6 Apr 2015 | USD | 17.27 | 17.39 | 17.06 | 17.27 | 17.27 | -0.04 (-0.23%) | 204,148 |
3 Apr 2015 | USD | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 17.49 | 17.95 | 17.2 | 17.31 | 17.31 | -0.12 (-0.69%) | 188,608 |
1 Apr 2015 | USD | 18.52 | 18.52 | 17.1 | 17.43 | 17.43 | -0.49 (-2.73%) | 267,428 |
31 Mar 2015 | USD | 17.89 | 18.14 | 17.84 | 17.92 | 17.92 | -0.06 (-0.33%) | 93,906 |
30 Mar 2015 | USD | 17.62 | 18.08 | 17.58 | 17.98 | 17.98 | +0.48 (+2.74%) | 181,224 |
27 Mar 2015 | USD | 17.59 | 17.95 | 17.47 | 17.5 | 17.5 | -0.13 (-0.74%) | 157,730 |
26 Mar 2015 | USD | 17.5 | 17.92 | 17.41 | 17.63 | 17.63 | +0.06 (+0.34%) | 149,883 |
25 Mar 2015 | USD | 17.96 | 18 | 17.47 | 17.57 | 17.57 | -0.46 (-2.55%) | 194,735 |
24 Mar 2015 | USD | 18.03 | 18.27 | 17.91 | 18.03 | 18.03 | -0.06 (-0.33%) | 99,460 |
23 Mar 2015 | USD | 18.13 | 18.55 | 18 | 18.09 | 18.09 | -0.09 (-0.50%) | 140,031 |
20 Mar 2015 | USD | 18.49 | 18.58 | 18 | 18.18 | 18.18 | -0.21 (-1.14%) | 235,050 |
19 Mar 2015 | USD | 18.11 | 18.47 | 18.06 | 18.39 | 18.39 | +0.19 (+1.04%) | 261,323 |
18 Mar 2015 | USD | 18.11 | 18.6 | 17.87 | 18.2 | 18.2 | +0.1 (+0.55%) | 242,554 |
17 Mar 2015 | USD | 17.99 | 18.27 | 17.8 | 18.1 | 18.1 | +0.07 (+0.39%) | 167,859 |
16 Mar 2015 | USD | 18.03 | 18.07 | 17.72 | 18.03 | 18.03 | 0.0 (0.0%) | 200,808 |
13 Mar 2015 | USD | 18.42 | 18.44 | 18 | 18.03 | 18.03 | -0.37 (-2.01%) | 199,475 |
12 Mar 2015 | USD | 18.21 | 18.75 | 18.17 | 18.4 | 18.4 | +0.21 (+1.15%) | 343,832 |
11 Mar 2015 | USD | 18.09 | 18.28 | 17.54 | 18.19 | 18.19 | +0.01 (+0.06%) | 300,058 |
10 Mar 2015 | USD | 18.86 | 18.9 | 18.06 | 18.18 | 18.18 | -0.92 (-4.82%) | 371,253 |
9 Mar 2015 | USD | 18.98 | 19.19 | 18.9 | 19.1 | 19.1 | +0.06 (+0.32%) | 228,926 |
6 Mar 2015 | USD | 19 | 19.48 | 18.93 | 19.04 | 19.04 | -0.08 (-0.42%) | 217,068 |
5 Mar 2015 | USD | 19.48 | 19.5 | 19.03 | 19.12 | 19.12 | -0.4 (-2.05%) | 209,122 |
4 Mar 2015 | USD | 19.08 | 19.55 | 18.6 | 19.52 | 19.52 | +0.44 (+2.31%) | 211,497 |
3 Mar 2015 | USD | 19.28 | 19.28 | 18.8 | 19.08 | 19.08 | -0.14 (-0.73%) | 314,452 |