Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2015 | USD | 22.02 | 22.22 | 20.94 | 22.18 | 22.18 | +0.22 (+1.00%) | 575,576 |
16 Feb 2015 | USD | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.0 (0.0%) | 0 |
13 Feb 2015 | USD | 22.88 | 22.88 | 21.6 | 21.96 | 21.96 | -1.01 (-4.40%) | 411,873 |
12 Feb 2015 | USD | 21.87 | 23.06 | 20.28 | 22.97 | 22.97 | +0.97 (+4.41%) | 1,242,598 |
11 Feb 2015 | USD | 21.55 | 22.7565 | 21.22 | 22 | 22 | +0.54 (+2.52%) | 510,586 |
10 Feb 2015 | USD | 21.15 | 21.72 | 20.65 | 21.46 | 21.46 | +0.29 (+1.37%) | 475,918 |
9 Feb 2015 | USD | 21.43 | 21.5263 | 20.66 | 21.17 | 21.17 | -0.23 (-1.07%) | 234,938 |
6 Feb 2015 | USD | 21.77 | 21.77 | 20.44 | 21.4 | 21.4 | -0.47 (-2.15%) | 506,426 |
5 Feb 2015 | USD | 21.06 | 21.92 | 21 | 21.87 | 21.87 | +0.83 (+3.94%) | 816,014 |
4 Feb 2015 | USD | 21.29 | 21.36 | 20.5901 | 21.04 | 21.04 | -0.28 (-1.31%) | 275,895 |
3 Feb 2015 | USD | 20.08 | 21.36 | 20.08 | 21.32 | 21.32 | +1.23 (+6.12%) | 441,161 |
2 Feb 2015 | USD | 19.53 | 20.29 | 19.5 | 20.09 | 20.09 | +0.53 (+2.71%) | 335,286 |
30 Jan 2015 | USD | 18.91 | 19.98 | 18.91 | 19.56 | 19.56 | +0.44 (+2.30%) | 570,344 |
29 Jan 2015 | USD | 19.25 | 19.3 | 18.12 | 19.12 | 19.12 | -0.22 (-1.14%) | 513,517 |
28 Jan 2015 | USD | 19.73 | 20.38 | 19.1 | 19.34 | 19.34 | -0.66 (-3.30%) | 395,955 |
27 Jan 2015 | USD | 19.69 | 20.49 | 19.69 | 20 | 20 | -0.11 (-0.55%) | 652,401 |
26 Jan 2015 | USD | 20.42 | 20.534 | 19.86 | 20.11 | 20.11 | -0.34 (-1.66%) | 518,936 |
23 Jan 2015 | USD | 20.52 | 20.6487 | 19.71 | 20.45 | 20.45 | -0.07 (-0.34%) | 674,595 |
22 Jan 2015 | USD | 21.21 | 21.3868 | 20.13 | 20.52 | 20.52 | -0.69 (-3.25%) | 721,937 |
21 Jan 2015 | USD | 21.33 | 21.69 | 20.4635 | 21.21 | 21.21 | -0.14 (-0.66%) | 433,101 |
20 Jan 2015 | USD | 22.66 | 22.872 | 21.01 | 21.35 | 21.35 | -1.15 (-5.11%) | 656,847 |
19 Jan 2015 | USD | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 23.16 | 23.86 | 22.42 | 22.5 | 22.5 | -0.78 (-3.35%) | 512,472 |
15 Jan 2015 | USD | 22.4 | 24.4873 | 22.05 | 23.28 | 23.28 | +1.06 (+4.77%) | 1,500,705 |
14 Jan 2015 | USD | 22 | 22.54 | 21.88 | 22.22 | 22.22 | +0.01 (+0.05%) | 1,026,898 |
13 Jan 2015 | USD | 22.24 | 22.89 | 21.8 | 22.21 | 22.21 | +0.39 (+1.79%) | 660,673 |
12 Jan 2015 | USD | 21.13 | 22.8 | 21.1 | 21.82 | 21.82 | +0.92 (+4.40%) | 875,908 |
9 Jan 2015 | USD | 21.5 | 21.68 | 20.68 | 20.9 | 20.9 | -0.5 (-2.34%) | 859,520 |
8 Jan 2015 | USD | 22.34 | 22.47 | 20.75 | 21.4 | 21.4 | -0.94 (-4.21%) | 694,004 |
7 Jan 2015 | USD | 22.86 | 22.96 | 21.985 | 22.34 | 22.34 | -0.26 (-1.15%) | 899,085 |