Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 20.96 | 21.1 | 20.96 | 21.02 | 21.02 | -0.13 (-0.61%) | 63,300 |
2 Dec 2014 | USD | 21.2 | 21.23 | 21.09 | 21.15 | 21.15 | +0.08 (+0.38%) | 35,000 |
1 Dec 2014 | USD | 20.93 | 21.12 | 20.93 | 21.07 | 21.07 | +0.21 (+1.01%) | 78,300 |
28 Nov 2014 | USD | 21.03 | 21.03 | 20.86 | 20.86 | 20.86 | -0.28 (-1.32%) | 46,300 |
27 Nov 2014 | USD | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 20.99 | 21.21 | 20.99 | 21.14 | 21.14 | +0.01 (+0.05%) | 48,500 |
25 Nov 2014 | USD | 21.09 | 21.14 | 21.05 | 21.13 | 21.13 | +0.01 (+0.05%) | 44,100 |
24 Nov 2014 | USD | 21.24 | 21.24 | 21.09 | 21.12 | 21.12 | -0.09 (-0.42%) | 69,600 |
21 Nov 2014 | USD | 21.17 | 21.23 | 21.12 | 21.21 | 21.21 | +0.2 (+0.95%) | 37,500 |
20 Nov 2014 | USD | 20.93 | 21.03 | 20.93 | 21.01 | 21.01 | -0.04 (-0.19%) | 29,600 |
19 Nov 2014 | USD | 21.04 | 21.14 | 21.02 | 21.05 | 21.05 | -0.24 (-1.13%) | 47,100 |
18 Nov 2014 | USD | 21.05 | 21.3 | 21.05 | 21.29 | 21.29 | +0.26 (+1.24%) | 56,900 |
17 Nov 2014 | USD | 21.1 | 21.1 | 20.97 | 21.03 | 21.03 | -0.31 (-1.45%) | 37,700 |
14 Nov 2014 | USD | 21.28 | 21.37 | 21.24 | 21.34 | 21.34 | 0.0 (0.0%) | 36,500 |
13 Nov 2014 | USD | 21.17 | 21.37 | 21.17 | 21.34 | 21.34 | +0.12 (+0.57%) | 42,400 |
12 Nov 2014 | USD | 21.22 | 21.26 | 21.22 | 21.22 | 21.22 | -0.09 (-0.42%) | 20,000 |
11 Nov 2014 | USD | 21.32 | 21.37 | 21.23 | 21.31 | 21.31 | +0.03 (+0.14%) | 33,600 |
10 Nov 2014 | USD | 21.3 | 21.36 | 21.28 | 21.28 | 21.28 | -0.08 (-0.37%) | 37,900 |
7 Nov 2014 | USD | 21.27 | 21.37 | 21.27 | 21.36 | 21.36 | +0.07 (+0.33%) | 20,200 |
6 Nov 2014 | USD | 21.27 | 21.3 | 21.2 | 21.29 | 21.29 | -0.27 (-1.25%) | 23,400 |
5 Nov 2014 | USD | 21.57 | 21.59 | 21.5 | 21.56 | 21.56 | -0.07 (-0.32%) | 84,400 |
4 Nov 2014 | USD | 21.59 | 21.64 | 21.52 | 21.63 | 21.63 | -0.31 (-1.41%) | 24,000 |
3 Nov 2014 | USD | 21.93 | 22.05 | 21.76 | 21.94 | 21.94 | -0.11 (-0.50%) | 59,000 |
31 Oct 2014 | USD | 22.22 | 22.22 | 21.82 | 22.05 | 22.05 | +0.27 (+1.24%) | 23,200 |
30 Oct 2014 | USD | 21.37 | 21.85 | 21.37 | 21.78 | 21.78 | +0.36 (+1.68%) | 26,600 |
29 Oct 2014 | USD | 21.28 | 21.51 | 21.28 | 21.42 | 21.42 | -0.13 (-0.60%) | 28,100 |
28 Oct 2014 | USD | 21.73 | 21.73 | 21.47 | 21.55 | 21.55 | -0.3 (-1.37%) | 31,500 |
27 Oct 2014 | USD | 21.2 | 21.85 | 21.18 | 21.85 | 21.85 | +0.65 (+3.07%) | 41,800 |
24 Oct 2014 | USD | 21.01 | 21.2 | 21.01 | 21.2 | 21.2 | +0.22 (+1.05%) | 23,800 |
23 Oct 2014 | USD | 21.03 | 21.03 | 20.88 | 20.98 | 20.98 | +0.13 (+0.62%) | 89,900 |