Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2015 | USD | 17.44 | 17.65 | 17.08 | 17.11 | 513.3 | -0.38 (-2.17%) | 115,663 |
12 Feb 2015 | USD | 17.65 | 17.73 | 17.32 | 17.49 | 524.7 | -0.1 (-0.57%) | 187,400 |
11 Feb 2015 | USD | 18.29 | 18.35 | 17.32 | 17.59 | 527.7 | -0.66 (-3.62%) | 173,638 |
10 Feb 2015 | USD | 18.53 | 18.53 | 18.155 | 18.25 | 547.5 | -0.06 (-0.33%) | 274,207 |
9 Feb 2015 | USD | 18.15 | 18.75 | 18.15 | 18.31 | 549.3 | +0.11 (+0.60%) | 577,651 |
6 Feb 2015 | USD | 18 | 18.39 | 17.75 | 18.2 | 546 | +0.23 (+1.28%) | 345,807 |
5 Feb 2015 | USD | 17.81 | 18.21 | 17.51 | 17.97 | 539.1 | +0.1 (+0.56%) | 386,606 |
4 Feb 2015 | USD | 17.63 | 18.03 | 17.36 | 17.87 | 536.1 | +0.21 (+1.19%) | 261,789 |
3 Feb 2015 | USD | 18.13 | 18.25 | 17.6 | 17.66 | 529.8 | -0.45 (-2.48%) | 211,524 |
2 Feb 2015 | USD | 17.75 | 18.15 | 17.17 | 18.11 | 543.3 | +0.32 (+1.80%) | 255,976 |
30 Jan 2015 | USD | 17.85 | 18.4 | 17.72 | 17.79 | 533.7 | -0.19 (-1.06%) | 349,870 |
29 Jan 2015 | USD | 17.81 | 18.27 | 17.68 | 17.98 | 539.4 | +0.21 (+1.18%) | 133,309 |
28 Jan 2015 | USD | 18.08 | 18.08 | 17.23 | 17.77 | 533.1 | -0.2 (-1.11%) | 176,643 |
27 Jan 2015 | USD | 18 | 18.5 | 17.91 | 17.97 | 539.1 | -0.3 (-1.64%) | 551,125 |
26 Jan 2015 | USD | 18.07 | 18.35 | 17.98 | 18.27 | 548.1 | +0.07 (+0.38%) | 195,911 |
23 Jan 2015 | USD | 18.14 | 18.33 | 17.79 | 18.2 | 546 | +0.09 (+0.50%) | 99,728 |
22 Jan 2015 | USD | 18.05 | 18.29 | 17.785 | 18.11 | 543.3 | +0.1 (+0.56%) | 129,891 |
21 Jan 2015 | USD | 17.99 | 18.25 | 17.55 | 18.01 | 540.3 | -0.06 (-0.33%) | 219,165 |
20 Jan 2015 | USD | 17.89 | 18.28 | 17.17 | 18.07 | 542.1 | +0.26 (+1.46%) | 244,571 |
19 Jan 2015 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 534.3 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 17.4 | 17.82 | 17.1 | 17.81 | 534.3 | +0.37 (+2.12%) | 97,690 |
15 Jan 2015 | USD | 17.6 | 17.6 | 16.69 | 17.44 | 523.2 | -0.06 (-0.34%) | 179,897 |
14 Jan 2015 | USD | 17.81 | 17.81 | 17.25 | 17.5 | 525 | -0.42 (-2.34%) | 99,558 |
13 Jan 2015 | USD | 18.43 | 18.57 | 17.8 | 17.92 | 537.6 | -0.43 (-2.34%) | 84,373 |
12 Jan 2015 | USD | 18.39 | 18.53 | 18.08 | 18.35 | 550.5 | -0.1 (-0.54%) | 307,113 |
9 Jan 2015 | USD | 17.9 | 18.51 | 17.86 | 18.45 | 553.5 | +0.48 (+2.67%) | 105,096 |
8 Jan 2015 | USD | 18.86 | 19.045 | 17.95 | 17.97 | 539.1 | -0.47 (-2.55%) | 110,472 |
7 Jan 2015 | USD | 19.02 | 19.14 | 18.3 | 18.44 | 553.2 | -0.53 (-2.79%) | 109,534 |
6 Jan 2015 | USD | 19 | 19.09 | 18.06 | 18.97 | 569.1 | +0.06 (+0.32%) | 244,708 |
5 Jan 2015 | USD | 19.4 | 19.47 | 18.73 | 18.91 | 567.3 | -0.57 (-2.93%) | 221,886 |