Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | USD | 21.23 | 21.44 | 21.23 | 21.3 | 10.65 | -0.15 (-0.70%) | 53,379 |
18 May 2015 | USD | 21.38 | 21.5 | 21.24 | 21.45 | 10.725 | -0.26 (-1.20%) | 69,465 |
15 May 2015 | USD | 21.61 | 21.71 | 21.49 | 21.71 | 10.855 | +0.08 (+0.37%) | 59,058 |
14 May 2015 | USD | 21.51 | 21.68 | 21.51 | 21.63 | 10.815 | +0.44 (+2.08%) | 70,609 |
13 May 2015 | USD | 21.3 | 21.38 | 21.15 | 21.19 | 10.595 | +0.41 (+1.97%) | 57,557 |
12 May 2015 | USD | 20.78 | 20.88 | 20.64 | 20.78 | 10.39 | +0.01 (+0.05%) | 37,554 |
11 May 2015 | USD | 20.59 | 20.82 | 20.57 | 20.77 | 10.385 | -0.04 (-0.19%) | 41,313 |
8 May 2015 | USD | 20.53 | 20.81 | 20.52 | 20.81 | 10.405 | +0.32 (+1.56%) | 23,841 |
7 May 2015 | USD | 20.37 | 20.6 | 20.37 | 20.49 | 10.245 | +0.04 (+0.20%) | 31,154 |
6 May 2015 | USD | 20.52 | 20.56 | 20.28 | 20.45 | 10.225 | +0.2 (+0.99%) | 91,964 |
5 May 2015 | USD | 20.76 | 20.8 | 20.23 | 20.25 | 10.125 | -0.75 (-3.57%) | 59,367 |
4 May 2015 | USD | 21.272 | 21.29 | 20.96 | 21 | 10.5 | -0.25 (-1.18%) | 54,812 |
1 May 2015 | USD | 21.14 | 21.25 | 21.04 | 21.25 | 10.625 | +0.19 (+0.90%) | 45,751 |
30 Apr 2015 | USD | 21 | 21.16 | 20.88 | 21.06 | 10.53 | +0.06 (+0.29%) | 39,824 |
29 Apr 2015 | USD | 21.14 | 21.15 | 20.9 | 21 | 10.5 | -0.4 (-1.87%) | 106,424 |
28 Apr 2015 | USD | 21.17 | 21.44 | 21.17 | 21.4 | 10.7 | +0.24 (+1.13%) | 33,865 |
27 Apr 2015 | USD | 21.21 | 21.31 | 21.1 | 21.16 | 10.58 | -0.09 (-0.42%) | 77,148 |
24 Apr 2015 | USD | 21.04 | 21.2899 | 20.98 | 21.25 | 10.625 | +0.68 (+3.31%) | 154,788 |
23 Apr 2015 | USD | 20.37 | 20.6 | 20.33 | 20.57 | 10.285 | +0.13 (+0.64%) | 116,075 |
22 Apr 2015 | USD | 20.419 | 20.5 | 20.34 | 20.44 | 10.22 | -0.02 (-0.10%) | 46,070 |
21 Apr 2015 | USD | 20.44 | 20.59 | 20.42 | 20.46 | 10.23 | +0.15 (+0.74%) | 188,041 |
20 Apr 2015 | USD | 20.34 | 20.53 | 20.24 | 20.31 | 10.155 | -0.15 (-0.73%) | 85,496 |
17 Apr 2015 | USD | 20.44 | 20.57 | 20.26 | 20.46 | 10.23 | +0.08 (+0.39%) | 116,514 |
16 Apr 2015 | USD | 20.425 | 20.56 | 20.2 | 20.38 | 10.19 | +0.16 (+0.79%) | 205,507 |
15 Apr 2015 | USD | 20.133 | 20.22 | 20 | 20.22 | 10.11 | +0.25 (+1.25%) | 156,910 |
14 Apr 2015 | USD | 19.91 | 20.04 | 19.84 | 19.97 | 9.985 | +0.15 (+0.76%) | 135,663 |
13 Apr 2015 | USD | 19.901 | 19.91 | 19.7 | 19.82 | 9.91 | -0.15 (-0.75%) | 48,730 |
10 Apr 2015 | USD | 19.79 | 19.98 | 19.79 | 19.97 | 9.985 | +0.23 (+1.17%) | 179,086 |
9 Apr 2015 | USD | 19.755 | 19.7655 | 19.66 | 19.74 | 9.87 | +0.3 (+1.54%) | 60,278 |
8 Apr 2015 | USD | 19.64 | 19.64 | 19.4 | 19.44 | 9.72 | +0.16 (+0.83%) | 38,095 |