Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2015 | USD | 19.57 | 20.5 | 19.32 | 19.63 | 19.63 | -0.06 (-0.30%) | 195,282 |
1 Jun 2015 | USD | 19.67 | 19.82 | 19.41 | 19.69 | 19.69 | +0.08 (+0.41%) | 169,771 |
29 May 2015 | USD | 19.48 | 19.71 | 19.26 | 19.61 | 19.61 | +0.14 (+0.72%) | 445,989 |
28 May 2015 | USD | 19.63 | 19.86 | 19.41 | 19.47 | 19.47 | -0.14 (-0.71%) | 278,926 |
27 May 2015 | USD | 19.68 | 19.9 | 19.57 | 19.61 | 19.61 | +0.01 (+0.05%) | 162,185 |
26 May 2015 | USD | 19.6 | 19.83 | 19.53 | 19.6 | 19.6 | -0.03 (-0.15%) | 137,945 |
25 May 2015 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 19.89 | 20.052 | 19.56 | 19.63 | 19.63 | -0.24 (-1.21%) | 105,180 |
21 May 2015 | USD | 20.09 | 20.256 | 18.27 | 19.87 | 19.87 | -0.19 (-0.95%) | 155,056 |
20 May 2015 | USD | 19.82 | 20.1 | 19.69 | 20.06 | 20.06 | +0.23 (+1.16%) | 140,832 |
19 May 2015 | USD | 19.9 | 20.018 | 19.61 | 19.83 | 19.83 | 0.0 (0.0%) | 161,049 |
18 May 2015 | USD | 20 | 20.19 | 19.77 | 19.83 | 19.83 | -0.27 (-1.34%) | 122,112 |
15 May 2015 | USD | 20.05 | 20.15 | 19.75 | 20.1 | 20.1 | +0.05 (+0.25%) | 211,959 |
14 May 2015 | USD | 19.97 | 20.21 | 19.81 | 20.05 | 20.05 | +0.21 (+1.06%) | 155,226 |
13 May 2015 | USD | 20.1 | 20.14 | 19.83 | 19.84 | 19.84 | -0.26 (-1.29%) | 108,185 |
12 May 2015 | USD | 20.08 | 20.2799 | 19.79 | 20.1 | 20.1 | -0.24 (-1.18%) | 142,001 |
11 May 2015 | USD | 20.46 | 20.642 | 20.06 | 20.34 | 20.34 | -0.15 (-0.73%) | 151,614 |
8 May 2015 | USD | 20.08 | 20.79 | 20.08 | 20.49 | 20.49 | +0.59 (+2.96%) | 246,282 |
7 May 2015 | USD | 19.33 | 20.19 | 19.33 | 19.9 | 19.9 | +0.55 (+2.84%) | 1,441,670 |
6 May 2015 | USD | 19.71 | 19.71 | 19.16 | 19.35 | 19.35 | -0.28 (-1.43%) | 370,750 |
5 May 2015 | USD | 20.28 | 20.51 | 19.52 | 19.63 | 19.63 | -0.63 (-3.11%) | 422,924 |
4 May 2015 | USD | 20.73 | 20.9 | 20.2 | 20.26 | 20.26 | -0.48 (-2.31%) | 631,483 |
1 May 2015 | USD | 20.5 | 20.88 | 20.43 | 20.74 | 20.74 | +0.48 (+2.37%) | 415,616 |
30 Apr 2015 | USD | 21.9 | 22 | 20.21 | 20.26 | 20.26 | -0.63 (-3.02%) | 347,902 |
29 Apr 2015 | USD | 21.12 | 21.35 | 20.6 | 20.89 | 20.89 | -0.11 (-0.52%) | 490,738 |
28 Apr 2015 | USD | 20.95 | 21.18 | 20.81 | 21 | 21 | +0.05 (+0.24%) | 252,893 |
27 Apr 2015 | USD | 20.39 | 21.4 | 20.27 | 20.95 | 20.95 | +0.64 (+3.15%) | 663,917 |
24 Apr 2015 | USD | 20.44 | 20.44 | 20.17 | 20.31 | 20.31 | -0.08 (-0.39%) | 130,575 |
23 Apr 2015 | USD | 20.15 | 20.52 | 19.94 | 20.39 | 20.39 | +0.22 (+1.09%) | 378,955 |
22 Apr 2015 | USD | 19.93 | 20.2 | 19.83 | 20.17 | 20.17 | +0.23 (+1.15%) | 367,721 |