Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | USD | 18.92 | 19.23 | 18.9 | 19.21 | 19.21 | +0.38 (+2.02%) | 611,737 |
10 Feb 2015 | USD | 18.95 | 19 | 18.72 | 18.83 | 18.83 | -0.09 (-0.48%) | 226,804 |
9 Feb 2015 | USD | 18.84 | 19.01 | 18.84 | 18.92 | 18.92 | +0.09 (+0.48%) | 142,768 |
6 Feb 2015 | USD | 18.91 | 19.03 | 18.8 | 18.83 | 18.83 | -0.07 (-0.37%) | 411,140 |
5 Feb 2015 | USD | 18.48 | 18.979 | 18.44 | 18.9 | 18.9 | +0.59 (+3.22%) | 1,157,292 |
4 Feb 2015 | USD | 18.34 | 18.43 | 18.24 | 18.31 | 18.31 | +0.06 (+0.33%) | 473,445 |
3 Feb 2015 | USD | 18.2 | 18.38 | 18.2 | 18.25 | 18.25 | -0.18 (-0.98%) | 513,488 |
2 Feb 2015 | USD | 18.4 | 18.51 | 18.12 | 18.43 | 18.43 | +0.14 (+0.77%) | 439,558 |
30 Jan 2015 | USD | 18.31 | 18.4 | 18.24 | 18.29 | 18.29 | -0.16 (-0.87%) | 259,947 |
29 Jan 2015 | USD | 18.45 | 18.47 | 18.35 | 18.45 | 18.45 | +0.07 (+0.38%) | 209,253 |
28 Jan 2015 | USD | 18.54 | 18.57 | 18.35 | 18.38 | 18.38 | +0.05 (+0.27%) | 176,929 |
27 Jan 2015 | USD | 18.5 | 18.5 | 18.317 | 18.33 | 18.33 | -0.37 (-1.98%) | 246,883 |
26 Jan 2015 | USD | 18.72 | 18.72 | 18.525 | 18.7 | 18.7 | +0.05 (+0.27%) | 177,629 |
23 Jan 2015 | USD | 18.68 | 18.68 | 18.58 | 18.65 | 18.65 | -0.03 (-0.16%) | 175,502 |
22 Jan 2015 | USD | 18.54 | 18.68 | 18.46 | 18.68 | 18.68 | +0.31 (+1.69%) | 341,595 |
21 Jan 2015 | USD | 18.6 | 18.6 | 18.35 | 18.37 | 18.37 | -0.24 (-1.29%) | 718,952 |
20 Jan 2015 | USD | 18.62 | 18.64 | 18.5 | 18.61 | 18.61 | -0.25 (-1.33%) | 261,120 |
19 Jan 2015 | USD | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 18.72 | 18.9 | 18.72 | 18.86 | 18.86 | +0.23 (+1.23%) | 155,994 |
15 Jan 2015 | USD | 18.83 | 18.89 | 18.62 | 18.63 | 18.63 | +0.02 (+0.11%) | 166,783 |
14 Jan 2015 | USD | 18.77 | 18.79 | 18.59 | 18.61 | 18.61 | -0.15 (-0.80%) | 293,142 |
13 Jan 2015 | USD | 19.03 | 19.03 | 18.72 | 18.76 | 18.76 | -0.09 (-0.48%) | 267,045 |
12 Jan 2015 | USD | 18.92 | 18.95 | 18.73 | 18.85 | 18.85 | -0.14 (-0.74%) | 172,957 |
9 Jan 2015 | USD | 19.13 | 19.13 | 18.84 | 18.99 | 18.99 | +0.13 (+0.69%) | 246,760 |
8 Jan 2015 | USD | 18.88 | 18.88 | 18.78 | 18.86 | 18.86 | +0.02 (+0.11%) | 154,964 |
7 Jan 2015 | USD | 18.97 | 18.99 | 18.76 | 18.84 | 18.84 | -0.05 (-0.26%) | 235,034 |
6 Jan 2015 | USD | 18.87 | 19 | 18.75 | 18.89 | 18.89 | +0.26 (+1.40%) | 247,250 |
5 Jan 2015 | USD | 19 | 19.045 | 18.63 | 18.63 | 18.63 | -0.36 (-1.90%) | 566,844 |
2 Jan 2015 | USD | 19.19 | 19.33 | 18.85 | 18.99 | 18.99 | -0.23 (-1.20%) | 1,005,713 |
1 Jan 2015 | USD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |