Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2015 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 15.14 | 15.53 | 15.14 | 15.4 | 15.4 | +0.28 (+1.85%) | 115,833 |
15 Jan 2015 | USD | 16.17 | 16.17 | 14.78 | 15.12 | 15.12 | -0.91 (-5.68%) | 465,638 |
14 Jan 2015 | USD | 16.15 | 16.34 | 15.96 | 16.03 | 16.03 | -0.24 (-1.48%) | 74,322 |
13 Jan 2015 | USD | 16.7 | 16.84 | 16.0101 | 16.27 | 16.27 | -0.22 (-1.33%) | 205,313 |
12 Jan 2015 | USD | 16.4 | 16.6932 | 16.25 | 16.49 | 16.49 | +0.05 (+0.30%) | 463,484 |
9 Jan 2015 | USD | 16 | 16.71 | 15.87 | 16.44 | 16.44 | +0.48 (+3.01%) | 268,258 |
8 Jan 2015 | USD | 15.69 | 16.2502 | 15.46 | 15.96 | 15.96 | +0.26 (+1.66%) | 341,043 |
7 Jan 2015 | USD | 15.71 | 15.89 | 15.645 | 15.7 | 15.7 | -0.01 (-0.06%) | 93,659 |
6 Jan 2015 | USD | 16.13 | 16.16 | 15.17 | 15.71 | 15.71 | -0.37 (-2.30%) | 177,398 |
5 Jan 2015 | USD | 16 | 16.36 | 15.67 | 16.08 | 16.08 | +0.04 (+0.25%) | 206,830 |
2 Jan 2015 | USD | 16.27 | 16.27 | 15.51 | 16.04 | 16.04 | -0.1 (-0.62%) | 230,783 |
1 Jan 2015 | USD | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 16.25 | 16.48 | 15.99 | 16.14 | 16.14 | -0.09 (-0.55%) | 195,177 |
30 Dec 2014 | USD | 16.55 | 16.57 | 15.68 | 16.23 | 16.23 | -0.62 (-3.68%) | 335,065 |
29 Dec 2014 | USD | 16.68 | 16.97 | 16.25 | 16.85 | 16.85 | +0.1 (+0.60%) | 206,424 |
26 Dec 2014 | USD | 16.9 | 17 | 16.37 | 16.75 | 16.75 | -0.25 (-1.47%) | 145,819 |
25 Dec 2014 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 16.96 | 17 | 16.61 | 17 | 17 | +0.08 (+0.47%) | 87,879 |
23 Dec 2014 | USD | 16.26 | 16.98 | 16.12 | 16.92 | 16.92 | +0.71 (+4.38%) | 314,060 |
22 Dec 2014 | USD | 16.1 | 16.405 | 16.02 | 16.21 | 16.21 | +0.03 (+0.19%) | 208,372 |
19 Dec 2014 | USD | 15.65 | 16.59 | 15.6 | 16.18 | 16.18 | +0.6 (+3.85%) | 659,691 |
18 Dec 2014 | USD | 15.75 | 15.94 | 15 | 15.58 | 15.58 | +0.05 (+0.32%) | 731,882 |
17 Dec 2014 | USD | 14.64 | 15.7323 | 14.64 | 15.53 | 15.53 | +0.86 (+5.86%) | 601,713 |
16 Dec 2014 | USD | 14.6 | 14.8 | 14.5 | 14.67 | 14.67 | +0.05 (+0.34%) | 97,332 |
15 Dec 2014 | USD | 14.79 | 14.9355 | 14.541 | 14.62 | 14.62 | -0.19 (-1.28%) | 105,904 |
12 Dec 2014 | USD | 14.83 | 14.98 | 14.79 | 14.81 | 14.81 | -0.12 (-0.80%) | 104,660 |
11 Dec 2014 | USD | 14.28 | 15.16 | 14.28 | 14.93 | 14.93 | +0.7 (+4.92%) | 562,307 |
10 Dec 2014 | USD | 14.48 | 14.49 | 14.135 | 14.23 | 14.23 | -0.24 (-1.66%) | 110,203 |
9 Dec 2014 | USD | 13.72 | 14.5 | 13.71 | 14.47 | 14.47 | +0.54 (+3.88%) | 96,438 |