Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | USD | 21.19 | 22.1 | 21.19 | 21.42 | 21.42 | +0.22 (+1.04%) | 221,548 |
19 Dec 2014 | USD | 21.12 | 21.55 | 20.97 | 21.2 | 21.2 | +0.06 (+0.28%) | 214,213 |
18 Dec 2014 | USD | 21.02 | 21.73 | 20.9 | 21.14 | 21.14 | +0.36 (+1.73%) | 197,340 |
17 Dec 2014 | USD | 20.29 | 20.8 | 20.28 | 20.78 | 20.78 | +0.5 (+2.47%) | 164,255 |
16 Dec 2014 | USD | 20 | 20.62 | 20 | 20.28 | 20.28 | +0.25 (+1.25%) | 310,771 |
15 Dec 2014 | USD | 19.94 | 20.4299 | 19.78 | 20.03 | 20.03 | +0.07 (+0.35%) | 231,774 |
12 Dec 2014 | USD | 19.78 | 20.4499 | 19.65 | 19.96 | 19.96 | -0.03 (-0.15%) | 144,490 |
11 Dec 2014 | USD | 19.9 | 20.4 | 19.75 | 19.99 | 19.99 | +0.01 (+0.05%) | 235,760 |
10 Dec 2014 | USD | 21.67 | 21.68 | 19.91 | 19.98 | 19.98 | -2.23 (-10.04%) | 421,780 |
9 Dec 2014 | USD | 21.44 | 22.32 | 20.64 | 22.21 | 22.21 | +0.69 (+3.21%) | 395,045 |
8 Dec 2014 | USD | 20.59 | 21.755 | 20.59 | 21.52 | 21.52 | +0.93 (+4.52%) | 470,515 |
5 Dec 2014 | USD | 20 | 20.85 | 20 | 20.59 | 20.59 | +1 (+5.10%) | 337,528 |
4 Dec 2014 | USD | 19.36 | 19.87 | 19.34 | 19.59 | 19.59 | +0.26 (+1.35%) | 216,746 |
3 Dec 2014 | USD | 19.01 | 19.44 | 19.01 | 19.33 | 19.33 | +0.31 (+1.63%) | 130,813 |
2 Dec 2014 | USD | 18.57 | 19.15 | 18.354 | 19.02 | 19.02 | +0.41 (+2.20%) | 140,421 |
1 Dec 2014 | USD | 18.7 | 18.88 | 18.251 | 18.61 | 18.61 | -0.14 (-0.75%) | 224,295 |
28 Nov 2014 | USD | 19.45 | 19.48 | 18.69 | 18.75 | 18.75 | -0.74 (-3.80%) | 80,425 |
27 Nov 2014 | USD | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 18.78 | 19.67 | 18.78 | 19.49 | 19.49 | +0.71 (+3.78%) | 114,332 |
25 Nov 2014 | USD | 18.37 | 18.82 | 18.37 | 18.78 | 18.78 | +0.41 (+2.23%) | 209,564 |
24 Nov 2014 | USD | 18.15 | 18.5 | 17.89 | 18.37 | 18.37 | +0.18 (+0.99%) | 325,392 |
21 Nov 2014 | USD | 19.01 | 19.06 | 18.06 | 18.19 | 18.19 | -0.59 (-3.14%) | 162,463 |
20 Nov 2014 | USD | 18.73 | 19.08 | 18.7 | 18.78 | 18.78 | -0.09 (-0.48%) | 90,922 |
19 Nov 2014 | USD | 18.86 | 18.99 | 18.39 | 18.87 | 18.87 | +0.41 (+2.22%) | 193,930 |
18 Nov 2014 | USD | 18.29 | 18.9 | 18.29 | 18.46 | 18.46 | +0.18 (+0.98%) | 108,827 |
17 Nov 2014 | USD | 18.75 | 18.9099 | 18.21 | 18.28 | 18.28 | -0.47 (-2.51%) | 110,895 |
14 Nov 2014 | USD | 18.75 | 19 | 18.41 | 18.75 | 18.75 | +0.03 (+0.16%) | 183,277 |
13 Nov 2014 | USD | 18.99 | 19.12 | 18.54 | 18.72 | 18.72 | -0.21 (-1.11%) | 114,948 |
12 Nov 2014 | USD | 18.83 | 18.97 | 18.71 | 18.93 | 18.93 | +0.01 (+0.05%) | 117,387 |
11 Nov 2014 | USD | 19 | 19.22 | 18.8 | 18.92 | 18.92 | -0.08 (-0.42%) | 253,306 |