Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 16.31 | 16.64 | 16 | 16.13 | 16.13 | -0.18 (-1.10%) | 339,500 |
25 Nov 2014 | USD | 16.54 | 16.8 | 16.01 | 16.31 | 16.31 | -0.15 (-0.91%) | 652,200 |
24 Nov 2014 | USD | 16.39 | 16.65 | 16.15 | 16.46 | 16.46 | +0.46 (+2.88%) | 463,300 |
21 Nov 2014 | USD | 16.24 | 16.3 | 15.97 | 16 | 16 | -0.11 (-0.68%) | 356,500 |
20 Nov 2014 | USD | 15.99 | 16.39 | 15.91 | 16.11 | 16.11 | -0.01 (-0.06%) | 379,300 |
19 Nov 2014 | USD | 16.38 | 16.8 | 16.05 | 16.12 | 16.12 | -0.25 (-1.53%) | 680,300 |
18 Nov 2014 | USD | 17.43 | 17.48 | 16.24 | 16.37 | 16.37 | -0.87 (-5.05%) | 1,078,400 |
17 Nov 2014 | USD | 17 | 17.44 | 16.71 | 17.24 | 17.24 | +0.83 (+5.06%) | 888,200 |
14 Nov 2014 | USD | 16.22 | 16.47 | 16.05 | 16.41 | 16.41 | +0.14 (+0.86%) | 377,100 |
13 Nov 2014 | USD | 15.81 | 16.86 | 15.79 | 16.27 | 16.27 | +0.17 (+1.06%) | 747,200 |
12 Nov 2014 | USD | 15.87 | 16.3 | 15.75 | 16.1 | 16.1 | +0.05 (+0.31%) | 479,800 |
11 Nov 2014 | USD | 15.75 | 16.3 | 15.53 | 16.05 | 16.05 | -0.43 (-2.61%) | 846,500 |
10 Nov 2014 | USD | 16.7 | 17.04 | 15.68 | 16.48 | 16.48 | -0.27 (-1.61%) | 1,762,700 |
7 Nov 2014 | USD | 16.91 | 17.06 | 16.22 | 16.75 | 16.75 | +0.99 (+6.28%) | 1,342,600 |
6 Nov 2014 | USD | 14.83 | 16.69 | 14.66 | 15.76 | 15.76 | +0.64 (+4.23%) | 1,714,100 |
5 Nov 2014 | USD | 16.03 | 16.2 | 14.9 | 15.12 | 15.12 | -1.13 (-6.95%) | 1,258,900 |
4 Nov 2014 | USD | 15.55 | 16.38 | 15.5 | 16.25 | 16.25 | +0.26 (+1.63%) | 1,008,800 |
3 Nov 2014 | USD | 16.62 | 16.87 | 15.13 | 15.99 | 15.99 | -0.69 (-4.14%) | 2,213,200 |
31 Oct 2014 | USD | 17.5 | 17.5 | 16.5 | 16.68 | 16.68 | -0.26 (-1.53%) | 993,400 |
30 Oct 2014 | USD | 16.76 | 17.35 | 16.5 | 16.94 | 16.94 | +0.07 (+0.41%) | 926,100 |
29 Oct 2014 | USD | 18.2 | 18.2 | 16.8 | 16.87 | 16.87 | -1.46 (-7.97%) | 1,992,700 |
28 Oct 2014 | USD | 18.03 | 18.68 | 17.8 | 18.33 | 18.33 | +0.06 (+0.33%) | 1,442,500 |
27 Oct 2014 | USD | 18.24 | 18.55 | 17.7 | 18.27 | 18.27 | -0.41 (-2.19%) | 1,873,900 |
24 Oct 2014 | USD | 20.5 | 20.5 | 18.55 | 18.68 | 18.68 | -1.14 (-5.75%) | 1,975,200 |
23 Oct 2014 | USD | 19.46 | 20.06 | 18.5 | 19.82 | 19.82 | +0.55 (+2.85%) | 2,426,400 |
22 Oct 2014 | USD | 19.84 | 20.1 | 18.8 | 19.27 | 19.27 | +1.29 (+7.17%) | 3,031,800 |
21 Oct 2014 | USD | 17.86 | 19.25 | 17.59 | 17.98 | 17.98 | -0.63 (-3.39%) | 2,360,000 |
20 Oct 2014 | USD | 20.5 | 20.95 | 18.29 | 18.61 | 18.61 | -3.15 (-14.48%) | 3,744,400 |
17 Oct 2014 | USD | 23.15 | 23.27 | 21.46 | 21.76 | 21.76 | -1.05 (-4.60%) | 2,427,500 |