Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 16.75 | 17.32 | 16.2 | 17.19 | 17.19 | +0.44 (+2.63%) | 153,210 |
19 May 2015 | USD | 15.73 | 16.77 | 15.5 | 16.75 | 16.75 | +1.02 (+6.48%) | 353,634 |
18 May 2015 | USD | 15.28 | 15.8 | 15.24 | 15.73 | 15.73 | +0.41 (+2.68%) | 120,800 |
15 May 2015 | USD | 15 | 15.32 | 14.65 | 15.32 | 15.32 | +0.38 (+2.54%) | 98,725 |
14 May 2015 | USD | 14.62 | 14.99 | 14.45 | 14.94 | 14.94 | +0.32 (+2.19%) | 70,471 |
13 May 2015 | USD | 14.71 | 15 | 14.45 | 14.62 | 14.62 | -0.11 (-0.75%) | 61,496 |
12 May 2015 | USD | 14.72 | 14.995 | 14.39 | 14.73 | 14.73 | -0.14 (-0.94%) | 68,219 |
11 May 2015 | USD | 14.58 | 14.91 | 14.36 | 14.87 | 14.87 | +0.28 (+1.92%) | 91,172 |
8 May 2015 | USD | 14.37 | 14.7 | 14.2 | 14.59 | 14.59 | +0.38 (+2.67%) | 75,043 |
7 May 2015 | USD | 13.96 | 14.25 | 13.81 | 14.21 | 14.21 | +0.25 (+1.79%) | 61,566 |
6 May 2015 | USD | 14.07 | 14.356 | 13.66 | 13.96 | 13.96 | +0.15 (+1.09%) | 116,733 |
5 May 2015 | USD | 14.56 | 14.56 | 13 | 13.81 | 13.81 | -0.96 (-6.50%) | 859,202 |
4 May 2015 | USD | 14.61 | 14.9247 | 14.4469 | 14.77 | 14.77 | +0.16 (+1.10%) | 69,245 |
1 May 2015 | USD | 14.33 | 14.85 | 14.28 | 14.61 | 14.61 | +0.39 (+2.74%) | 70,061 |
30 Apr 2015 | USD | 14.76 | 14.84 | 14.14 | 14.22 | 14.22 | -0.63 (-4.24%) | 204,051 |
29 Apr 2015 | USD | 14.64 | 15 | 14.46 | 14.85 | 14.85 | +0.14 (+0.95%) | 141,563 |
28 Apr 2015 | USD | 14.36 | 14.77 | 14.01 | 14.71 | 14.71 | +0.31 (+2.15%) | 159,998 |
27 Apr 2015 | USD | 14.85 | 15 | 14.26 | 14.4 | 14.4 | -0.33 (-2.24%) | 248,763 |
24 Apr 2015 | USD | 14.55 | 14.95 | 14.55 | 14.73 | 14.73 | +0.22 (+1.52%) | 60,297 |
23 Apr 2015 | USD | 14.57 | 15.18 | 14.44 | 14.51 | 14.51 | -0.12 (-0.82%) | 138,463 |
22 Apr 2015 | USD | 14.96 | 14.99 | 14.47 | 14.63 | 14.63 | -0.16 (-1.08%) | 45,769 |
21 Apr 2015 | USD | 14.79 | 15.11 | 14.64 | 14.79 | 14.79 | +0.04 (+0.27%) | 72,893 |
20 Apr 2015 | USD | 14.99 | 15.15 | 14.35 | 14.75 | 14.75 | -0.12 (-0.81%) | 113,277 |
17 Apr 2015 | USD | 15.26 | 15.53 | 14.65 | 14.87 | 14.87 | -0.53 (-3.44%) | 147,009 |
16 Apr 2015 | USD | 15.64 | 15.94 | 15.38 | 15.4 | 15.4 | -0.32 (-2.04%) | 89,210 |
15 Apr 2015 | USD | 15.82 | 15.9499 | 15.5 | 15.72 | 15.72 | 0.0 (0.0%) | 66,315 |
14 Apr 2015 | USD | 15.96 | 16 | 15.65 | 15.72 | 15.72 | -0.19 (-1.19%) | 73,404 |
13 Apr 2015 | USD | 15.81 | 16 | 15.68 | 15.91 | 15.91 | +0.12 (+0.76%) | 97,215 |
10 Apr 2015 | USD | 15.28 | 15.84 | 15.12 | 15.79 | 15.79 | +0.57 (+3.75%) | 56,260 |
9 Apr 2015 | USD | 15.08 | 15.47 | 14.97 | 15.22 | 15.22 | +0.08 (+0.53%) | 221,472 |