Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | USD | 14.99 | 16.58 | 14.93 | 16.58 | 16.58 | +1.51 (+10.02%) | 375,016,370 |
30 Nov 2015 | USD | 14.29 | 15.25 | 14.28 | 15.07 | 15.07 | +0.81 (+5.68%) | 202,000,999 |
27 Nov 2015 | USD | 14.43 | 14.65 | 14.24 | 14.26 | 14.26 | -0.24 (-1.66%) | 88,815,558 |
26 Nov 2015 | USD | 14.55 | 14.62 | 14.47 | 14.5 | 14.5 | -0.06 (-0.41%) | 38,374,822 |
25 Nov 2015 | USD | 14.42 | 14.72 | 14.39 | 14.56 | 14.56 | +0.06 (+0.41%) | 58,181,863 |
24 Nov 2015 | USD | 14.37 | 14.55 | 14.14 | 14.5 | 14.5 | +0.13 (+0.90%) | 74,568,658 |
23 Nov 2015 | USD | 14.5 | 14.64 | 14.32 | 14.37 | 14.37 | -0.12 (-0.83%) | 62,928,810 |
20 Nov 2015 | USD | 14.45 | 14.72 | 14.37 | 14.49 | 14.49 | -0.01 (-0.07%) | 73,248,295 |
19 Nov 2015 | USD | 14.6 | 14.6 | 14.18 | 14.5 | 14.5 | -0.17 (-1.16%) | 88,604,441 |
18 Nov 2015 | USD | 14.07 | 15.27 | 14.01 | 14.67 | 14.67 | +0.67 (+4.79%) | 175,344,374 |
17 Nov 2015 | USD | 14.03 | 14.3 | 13.9 | 14 | 14 | 0.0 (0.0%) | 65,129,951 |
16 Nov 2015 | USD | 13.81 | 14 | 13.71 | 14 | 14 | +0.1 (+0.72%) | 32,070,708 |
13 Nov 2015 | USD | 14 | 14.05 | 13.83 | 13.9 | 13.9 | -0.19 (-1.35%) | 38,362,808 |
12 Nov 2015 | USD | 14.24 | 14.25 | 14.01 | 14.09 | 14.09 | -0.08 (-0.56%) | 53,485,066 |
11 Nov 2015 | USD | 14.21 | 14.32 | 14.1 | 14.17 | 14.17 | -0.1 (-0.70%) | 57,861,255 |
10 Nov 2015 | USD | 14.33 | 14.37 | 14.2 | 14.27 | 14.27 | -0.13 (-0.90%) | 52,460,045 |
9 Nov 2015 | USD | 14.21 | 14.66 | 14.18 | 14.4 | 14.4 | +0.19 (+1.34%) | 83,050,501 |
6 Nov 2015 | USD | 14.11 | 14.31 | 14.06 | 14.21 | 14.21 | +0.09 (+0.64%) | 50,176,457 |
5 Nov 2015 | USD | 14.05 | 14.58 | 13.95 | 14.12 | 14.12 | +0.04 (+0.28%) | 92,318,052 |
4 Nov 2015 | USD | 13.65 | 14.1 | 13.61 | 14.08 | 14.08 | +0.42 (+3.07%) | 76,865,444 |
3 Nov 2015 | USD | 13.56 | 13.7 | 13.54 | 13.66 | 13.66 | +0.1 (+0.74%) | 29,760,421 |
2 Nov 2015 | USD | 13.61 | 13.67 | 13.54 | 13.56 | 13.56 | -0.11 (-0.80%) | 32,898,935 |
30 Oct 2015 | USD | 13.7 | 13.75 | 13.6 | 13.67 | 13.67 | +0.05 (+0.37%) | 29,831,792 |
29 Oct 2015 | USD | 13.66 | 13.73 | 13.54 | 13.62 | 13.62 | -0.04 (-0.29%) | 27,891,776 |
28 Oct 2015 | USD | 13.68 | 13.83 | 13.66 | 13.66 | 13.66 | -0.03 (-0.22%) | 34,416,490 |
27 Oct 2015 | USD | 13.55 | 13.72 | 13.32 | 13.69 | 13.69 | +0.02 (+0.15%) | 34,463,302 |
26 Oct 2015 | USD | 13.88 | 13.97 | 13.58 | 13.67 | 13.67 | -0.07 (-0.51%) | 78,036,045 |
23 Oct 2015 | USD | 13.36 | 13.8 | 13.31 | 13.74 | 13.74 | +0.39 (+2.92%) | 67,564,569 |
22 Oct 2015 | USD | 13.23 | 13.4 | 13.17 | 13.35 | 13.35 | +0.12 (+0.91%) | 45,233,418 |
21 Oct 2015 | USD | 13.55 | 13.61 | 13.2 | 13.23 | 13.23 | -0.32 (-2.36%) | 55,800,509 |