Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2015 | USD | 16.95 | 17.5 | 16.65 | 17.45 | 17.45 | +0.5 (+2.95%) | 1,212,601 |
2 Jun 2015 | USD | 16.95 | 17.75 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 1,704,408 |
1 Jun 2015 | USD | 17.95 | 17.95 | 16.8 | 17 | 17 | -1.05 (-5.82%) | 1,201,640 |
29 May 2015 | USD | 18.1 | 18.1 | 17.6 | 18.05 | 18.05 | -0.05 (-0.28%) | 1,258,459 |
28 May 2015 | USD | 18.25 | 18.25 | 17.85 | 18.1 | 18.1 | -0.05 (-0.28%) | 836,631 |
27 May 2015 | USD | 17.9 | 18.15 | 17.5 | 18.15 | 18.15 | +0.25 (+1.40%) | 948,741 |
26 May 2015 | USD | 18.15 | 18.3 | 17.7 | 17.9 | 17.9 | -0.25 (-1.38%) | 619,293 |
25 May 2015 | USD | 18.8 | 18.95 | 18.05 | 18.15 | 18.15 | -0.5 (-2.68%) | 361,081 |
22 May 2015 | USD | 18.35 | 18.7 | 18.15 | 18.65 | 18.65 | +0.35 (+1.91%) | 899,638 |
21 May 2015 | USD | 18.05 | 18.35 | 18 | 18.3 | 18.3 | +0.3 (+1.67%) | 1,268,392 |
20 May 2015 | USD | 17.9 | 18.2 | 17.7 | 18 | 18 | +0.05 (+0.28%) | 2,267,814 |
19 May 2015 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
18 May 2015 | USD | 17.3 | 18 | 17.3 | 17.95 | 17.95 | -0.15 (-0.83%) | 1,343,123 |
15 May 2015 | USD | 18.6 | 18.7 | 17.9 | 18.1 | 18.1 | -0.4 (-2.16%) | 1,445,829 |
14 May 2015 | USD | 17.95 | 18.65 | 17.75 | 18.5 | 18.5 | +0.65 (+3.64%) | 1,599,496 |
13 May 2015 | USD | 18.1 | 18.3 | 17.85 | 17.85 | 17.85 | -0.25 (-1.38%) | 817,759 |
12 May 2015 | USD | 17.25 | 18.2 | 17.1 | 18.1 | 18.1 | +0.85 (+4.93%) | 3,234,339 |
11 May 2015 | USD | 16.75 | 17.35 | 16.7 | 17.25 | 17.25 | +0.55 (+3.29%) | 1,781,986 |
8 May 2015 | USD | 16.65 | 16.75 | 16.45 | 16.7 | 16.7 | +0.25 (+1.52%) | 2,256,041 |
7 May 2015 | USD | 16.5 | 16.6 | 16.25 | 16.45 | 16.45 | -0.1 (-0.60%) | 1,159,383 |
6 May 2015 | USD | 16.5 | 16.6 | 16.35 | 16.55 | 16.55 | +0.1 (+0.61%) | 1,872,824 |
5 May 2015 | USD | 16.4 | 16.6 | 16.4 | 16.45 | 16.45 | 0.0 (0.0%) | 885,931 |
4 May 2015 | USD | 16.3 | 16.55 | 16.2 | 16.45 | 16.45 | +0.05 (+0.30%) | 881,556 |
1 May 2015 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
30 Apr 2015 | USD | 16.55 | 16.7 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 991,911 |
29 Apr 2015 | USD | 16.5 | 16.6 | 16.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 730,299 |
28 Apr 2015 | USD | 16.7 | 16.8 | 16.45 | 16.45 | 16.45 | -0.25 (-1.50%) | 1,319,733 |
27 Apr 2015 | USD | 16.65 | 16.85 | 16.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 626,203 |
24 Apr 2015 | USD | 17 | 17.15 | 16.4 | 16.65 | 16.65 | -0.3 (-1.77%) | 964,604 |
23 Apr 2015 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |