Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2015 | USD | 17.3 | 17.88 | 17.15 | 17.66 | 17.66 | +0.3 (+1.73%) | 152,377 |
6 Apr 2015 | USD | 17.23 | 17.5 | 16.8575 | 17.36 | 17.36 | +0.09 (+0.52%) | 171,618 |
3 Apr 2015 | USD | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 17.2 | 17.34 | 16.755 | 17.27 | 17.27 | +0.13 (+0.76%) | 100,819 |
1 Apr 2015 | USD | 17.28 | 17.42 | 16.72 | 17.14 | 17.14 | -0.21 (-1.21%) | 184,911 |
31 Mar 2015 | USD | 17.75 | 17.98 | 17.31 | 17.35 | 17.35 | -0.45 (-2.53%) | 68,503 |
30 Mar 2015 | USD | 17.51 | 17.96 | 17.16 | 17.8 | 17.8 | +0.45 (+2.59%) | 144,447 |
27 Mar 2015 | USD | 16.85 | 17.47 | 16.65 | 17.35 | 17.35 | +0.43 (+2.54%) | 95,270 |
26 Mar 2015 | USD | 17.09 | 17.42 | 16.5 | 16.92 | 16.92 | -0.2 (-1.17%) | 226,057 |
25 Mar 2015 | USD | 18.05 | 18.05 | 16.96 | 17.12 | 17.12 | -0.99 (-5.47%) | 244,623 |
24 Mar 2015 | USD | 19 | 19.1 | 17.88 | 18.11 | 18.11 | -0.84 (-4.43%) | 265,212 |
23 Mar 2015 | USD | 19.33 | 19.3799 | 18.78 | 18.95 | 18.95 | -0.43 (-2.22%) | 187,470 |
20 Mar 2015 | USD | 19.58 | 19.87 | 18.55 | 19.38 | 19.38 | -0.06 (-0.31%) | 818,766 |
19 Mar 2015 | USD | 19 | 19.9 | 19 | 19.44 | 19.44 | +0.44 (+2.32%) | 115,613 |
18 Mar 2015 | USD | 18.47 | 19.09 | 18.305 | 19 | 19 | +0.38 (+2.04%) | 89,937 |
17 Mar 2015 | USD | 18.9 | 19.36 | 18.28 | 18.62 | 18.62 | -0.34 (-1.79%) | 129,562 |
16 Mar 2015 | USD | 19.47 | 19.47 | 18.65 | 18.96 | 18.96 | -0.42 (-2.17%) | 169,444 |
13 Mar 2015 | USD | 19.29 | 19.62 | 18.62 | 19.38 | 19.38 | +0.13 (+0.68%) | 108,095 |
12 Mar 2015 | USD | 18.63 | 19.31 | 18.16 | 19.25 | 19.25 | +0.74 (+4.00%) | 114,533 |
11 Mar 2015 | USD | 19.25 | 19.46 | 17.57 | 18.51 | 18.51 | -1.39 (-6.98%) | 397,970 |
10 Mar 2015 | USD | 19.65 | 20.2 | 19.52 | 19.9 | 19.9 | +0.02 (+0.10%) | 75,516 |
9 Mar 2015 | USD | 20.34 | 20.34 | 19.66 | 19.88 | 19.88 | -0.35 (-1.73%) | 91,811 |
6 Mar 2015 | USD | 20.55 | 20.7 | 20.05 | 20.23 | 20.23 | -0.52 (-2.51%) | 125,399 |
5 Mar 2015 | USD | 21.43 | 21.61 | 20.44 | 20.75 | 20.75 | -0.76 (-3.53%) | 95,035 |
4 Mar 2015 | USD | 20.78 | 21.61 | 20.54 | 21.51 | 21.51 | +0.55 (+2.62%) | 98,656 |
3 Mar 2015 | USD | 20.6 | 21.09 | 20.3 | 20.96 | 20.96 | +0.23 (+1.11%) | 82,548 |
2 Mar 2015 | USD | 21.8 | 21.8 | 20.5501 | 20.73 | 20.73 | -1 (-4.60%) | 180,766 |
27 Feb 2015 | USD | 20.93 | 22 | 20.8 | 21.73 | 21.73 | +0.84 (+4.02%) | 168,006 |
26 Feb 2015 | USD | 20.95 | 21.18 | 20.11 | 20.89 | 20.89 | -0.16 (-0.76%) | 83,334 |
25 Feb 2015 | USD | 20.38 | 21.2 | 20.08 | 21.05 | 21.05 | +0.6 (+2.93%) | 109,778 |