Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2015 | USD | 13.54 | 13.68 | 13.3 | 13.68 | 13.68 | +0.08 (+0.59%) | 65,181,113 |
7 Sep 2015 | USD | 13.99 | 14.5 | 13.5 | 13.6 | 13.6 | -0.62 (-4.36%) | 140,058,109 |
4 Sep 2015 | USD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
3 Sep 2015 | USD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
2 Sep 2015 | USD | 13.77 | 14.33 | 13.47 | 14.22 | 14.22 | -0.01 (-0.07%) | 229,469,623 |
1 Sep 2015 | USD | 13.7 | 14.26 | 13.26 | 14.23 | 14.23 | +0.43 (+3.12%) | 195,073,023 |
31 Aug 2015 | USD | 13.41 | 13.8 | 13.2 | 13.8 | 13.8 | +0.22 (+1.62%) | 143,421,372 |
28 Aug 2015 | USD | 13.31 | 13.68 | 13.04 | 13.58 | 13.58 | +0.4 (+3.03%) | 137,418,669 |
27 Aug 2015 | USD | 13.64 | 13.68 | 12.6 | 13.18 | 13.18 | -0.07 (-0.53%) | 153,356,327 |
26 Aug 2015 | USD | 13.3 | 13.82 | 13.05 | 13.25 | 13.25 | +0.25 (+1.92%) | 234,684,650 |
25 Aug 2015 | USD | 12.8 | 13.42 | 12.54 | 13 | 13 | -0.19 (-1.44%) | 275,062,801 |
24 Aug 2015 | USD | 13.65 | 13.68 | 12.88 | 13.19 | 13.19 | -0.72 (-5.18%) | 341,975,724 |
21 Aug 2015 | USD | 14.19 | 14.38 | 13.85 | 13.91 | 13.91 | -0.37 (-2.59%) | 137,928,170 |
20 Aug 2015 | USD | 14.35 | 14.45 | 14.22 | 14.28 | 14.28 | -0.22 (-1.52%) | 84,249,386 |
19 Aug 2015 | USD | 14.09 | 14.54 | 14.03 | 14.5 | 14.5 | +0.28 (+1.97%) | 99,934,149 |
18 Aug 2015 | USD | 14.74 | 14.89 | 14.1 | 14.22 | 14.22 | -0.54 (-3.66%) | 147,844,654 |
17 Aug 2015 | USD | 14.78 | 14.82 | 14.57 | 14.76 | 14.76 | -0.19 (-1.27%) | 127,326,271 |
14 Aug 2015 | USD | 14.86 | 15.29 | 14.81 | 14.95 | 14.95 | +0.07 (+0.47%) | 149,400,695 |
13 Aug 2015 | USD | 14.9 | 15.06 | 14.55 | 14.88 | 14.88 | -0.05 (-0.33%) | 116,320,856 |
12 Aug 2015 | USD | 15.2 | 15.36 | 14.83 | 14.93 | 14.93 | -0.64 (-4.11%) | 144,525,235 |
11 Aug 2015 | USD | 14.95 | 15.93 | 14.84 | 15.57 | 15.57 | +0.5 (+3.32%) | 256,740,181 |
10 Aug 2015 | USD | 14.69 | 15.18 | 14.53 | 15.07 | 15.07 | +0.47 (+3.22%) | 168,630,747 |
7 Aug 2015 | USD | 14.47 | 14.71 | 14.38 | 14.6 | 14.6 | +0.26 (+1.81%) | 86,651,891 |
6 Aug 2015 | USD | 14.26 | 14.63 | 14.14 | 14.34 | 14.34 | -0.11 (-0.76%) | 50,953,691 |
5 Aug 2015 | USD | 14.73 | 14.75 | 14.4 | 14.45 | 14.45 | -0.34 (-2.30%) | 76,117,703 |
4 Aug 2015 | USD | 14.61 | 14.98 | 14.53 | 14.79 | 14.79 | +0.18 (+1.23%) | 80,863,209 |
3 Aug 2015 | USD | 14.1 | 14.62 | 13.96 | 14.61 | 14.61 | +0.43 (+3.03%) | 153,913,660 |
31 Jul 2015 | USD | 13.95 | 14.24 | 13.89 | 14.18 | 14.18 | +0.1 (+0.71%) | 122,783,950 |
30 Jul 2015 | USD | 14.58 | 14.65 | 14.08 | 14.08 | 14.08 | -0.52 (-3.56%) | 124,346,375 |
29 Jul 2015 | USD | 14.6 | 14.75 | 14.35 | 14.6 | 14.6 | -0.02 (-0.14%) | 164,106,499 |