Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | USD | 16.9 | 17.27 | 16.75 | 17.27 | 17.27 | +0.12 (+0.70%) | 19,847 |
13 Jan 2015 | USD | 17.44 | 17.79 | 16.9 | 17.15 | 17.15 | -0.29 (-1.66%) | 44,162 |
12 Jan 2015 | USD | 17.8 | 18.4762 | 17.06 | 17.44 | 17.44 | +0.17 (+0.98%) | 49,107 |
9 Jan 2015 | USD | 16.7 | 17.56 | 16.64 | 17.27 | 17.27 | +0.29 (+1.71%) | 48,612 |
8 Jan 2015 | USD | 16.8 | 17.16 | 16.65 | 16.98 | 16.98 | -0.02 (-0.12%) | 19,248 |
7 Jan 2015 | USD | 17.34 | 17.4399 | 16.74 | 17 | 17 | -0.3 (-1.73%) | 41,091 |
6 Jan 2015 | USD | 17.87 | 17.87 | 17.05 | 17.3 | 17.3 | -0.38 (-2.15%) | 45,851 |
5 Jan 2015 | USD | 17.7 | 18.49 | 17.411 | 17.68 | 17.68 | +0.01 (+0.06%) | 38,577 |
2 Jan 2015 | USD | 17.88 | 18.4 | 16.9301 | 17.67 | 17.67 | +0.06 (+0.34%) | 22,750 |
1 Jan 2015 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 17.7 | 18.84 | 17.26 | 17.61 | 17.61 | +0.26 (+1.50%) | 37,921 |
30 Dec 2014 | USD | 16.99 | 17.97 | 16.72 | 17.35 | 17.35 | +0.35 (+2.06%) | 8,725 |
29 Dec 2014 | USD | 16.72 | 17 | 16.5401 | 17 | 17 | +0.07 (+0.41%) | 14,126 |
26 Dec 2014 | USD | 16.93 | 17.0299 | 16.5 | 16.93 | 16.93 | -0.15 (-0.88%) | 13,885 |
25 Dec 2014 | USD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 16.75 | 17.37 | 16.75 | 17.08 | 17.08 | +0.15 (+0.89%) | 8,628 |
23 Dec 2014 | USD | 17.34 | 17.34 | 16.6 | 16.93 | 16.93 | -0.06 (-0.35%) | 17,514 |
22 Dec 2014 | USD | 16.41 | 17.2 | 16.35 | 16.99 | 16.99 | +0.55 (+3.35%) | 25,073 |
19 Dec 2014 | USD | 16.3 | 16.89 | 16.2 | 16.44 | 16.44 | +0.14 (+0.86%) | 17,002 |
18 Dec 2014 | USD | 16.93 | 16.93 | 15.84 | 16.3 | 16.3 | -0.58 (-3.44%) | 22,542 |
17 Dec 2014 | USD | 17.66 | 17.85 | 16.81 | 16.88 | 16.88 | -0.82 (-4.63%) | 16,273 |
16 Dec 2014 | USD | 17.51 | 17.96 | 17.51 | 17.7 | 17.7 | +0.21 (+1.20%) | 12,183 |
15 Dec 2014 | USD | 17.61 | 18.74 | 17.05 | 17.49 | 17.49 | +0.09 (+0.52%) | 45,346 |
12 Dec 2014 | USD | 17.43 | 18.11 | 17 | 17.4 | 17.4 | -0.27 (-1.53%) | 29,906 |
11 Dec 2014 | USD | 17.84 | 18.36 | 17.4 | 17.67 | 17.67 | +0.02 (+0.11%) | 20,695 |
10 Dec 2014 | USD | 18.43 | 18.57 | 17.55 | 17.65 | 17.65 | -0.72 (-3.92%) | 13,686 |
9 Dec 2014 | USD | 18.41 | 18.77 | 17.91 | 18.37 | 18.37 | -0.13 (-0.70%) | 27,104 |
8 Dec 2014 | USD | 18.4 | 18.67 | 18.19 | 18.5 | 18.5 | +0.1 (+0.54%) | 35,042 |
5 Dec 2014 | USD | 18.3 | 18.68 | 18.0601 | 18.4 | 18.4 | +0.28 (+1.55%) | 11,457 |
4 Dec 2014 | USD | 17.5 | 18.215 | 17.4301 | 18.12 | 18.12 | +0.72 (+4.14%) | 8,967 |