Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | USD | 14.7 | 14.85 | 13.74 | 13.79 | 13.79 | -0.81 (-5.55%) | 136,796,613 |
16 May 2016 | USD | 13.1 | 14.6 | 13.03 | 14.6 | 14.6 | +1.33 (+10.02%) | 139,915,038 |
13 May 2016 | USD | 12.62 | 13.84 | 12.51 | 13.27 | 13.27 | +0.62 (+4.90%) | 118,061,469 |
12 May 2016 | USD | 11.6 | 12.65 | 11.47 | 12.65 | 12.65 | +0.69 (+5.77%) | 72,677,734 |
11 May 2016 | USD | 12.36 | 12.52 | 11.91 | 11.96 | 11.96 | -0.29 (-2.37%) | 57,822,803 |
10 May 2016 | USD | 11.81 | 12.45 | 11.4 | 12.25 | 12.25 | +0.29 (+2.42%) | 72,976,883 |
9 May 2016 | USD | 11.3 | 12.32 | 11.05 | 11.96 | 11.96 | +0.47 (+4.09%) | 84,144,695 |
6 May 2016 | USD | 12 | 12.27 | 11.47 | 11.49 | 11.49 | -0.64 (-5.28%) | 65,686,492 |
5 May 2016 | USD | 11.39 | 12.25 | 11.31 | 12.13 | 12.13 | +0.74 (+6.50%) | 67,895,918 |
4 May 2016 | USD | 11.4 | 11.61 | 11.34 | 11.39 | 11.39 | -0.09 (-0.78%) | 33,432,573 |
3 May 2016 | USD | 11.06 | 11.54 | 10.98 | 11.48 | 11.48 | +0.5 (+4.55%) | 37,588,064 |
2 May 2016 | USD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
29 Apr 2016 | USD | 10.85 | 11.15 | 10.83 | 10.98 | 10.98 | +0.1 (+0.92%) | 20,051,824 |
28 Apr 2016 | USD | 10.87 | 10.99 | 10.57 | 10.88 | 10.88 | -0.08 (-0.73%) | 23,353,178 |
27 Apr 2016 | USD | 11 | 11.26 | 10.89 | 10.96 | 10.96 | +0.19 (+1.76%) | 35,305,116 |
26 Apr 2016 | USD | 10.73 | 10.95 | 10.61 | 10.77 | 10.77 | +0.11 (+1.03%) | 26,320,925 |
25 Apr 2016 | USD | 10.59 | 10.74 | 10.37 | 10.66 | 10.66 | +0.29 (+2.80%) | 29,158,899 |
22 Apr 2016 | USD | 10.28 | 10.39 | 10.1 | 10.37 | 10.37 | +0.01 (+0.10%) | 22,969,213 |
21 Apr 2016 | USD | 10.48 | 10.75 | 10.26 | 10.36 | 10.36 | -0.06 (-0.58%) | 31,825,068 |
20 Apr 2016 | USD | 11.23 | 11.44 | 10.18 | 10.42 | 10.42 | -0.71 (-6.38%) | 48,565,707 |
19 Apr 2016 | USD | 11.21 | 11.29 | 11.05 | 11.13 | 11.13 | 0.0 (0.0%) | 18,435,394 |
18 Apr 2016 | USD | 11.33 | 11.35 | 11.06 | 11.13 | 11.13 | -0.34 (-2.96%) | 23,893,893 |
15 Apr 2016 | USD | 11.52 | 11.58 | 11.28 | 11.47 | 11.47 | -0.03 (-0.26%) | 27,563,450 |
14 Apr 2016 | USD | 11.42 | 11.52 | 11.3 | 11.5 | 11.5 | +0.13 (+1.14%) | 25,528,813 |
13 Apr 2016 | USD | 11.29 | 11.68 | 11.23 | 11.37 | 11.37 | +0.25 (+2.25%) | 44,435,207 |
12 Apr 2016 | USD | 11.38 | 11.41 | 10.95 | 11.12 | 11.12 | -0.26 (-2.28%) | 30,446,119 |
11 Apr 2016 | USD | 11.37 | 11.58 | 11.29 | 11.38 | 11.38 | +0.13 (+1.16%) | 36,388,068 |
8 Apr 2016 | USD | 11 | 11.45 | 10.92 | 11.25 | 11.25 | +0.15 (+1.35%) | 43,692,833 |
7 Apr 2016 | USD | 11.36 | 11.55 | 10.95 | 11.1 | 11.1 | -0.22 (-1.94%) | 54,572,096 |
6 Apr 2016 | USD | 11.05 | 11.82 | 10.98 | 11.32 | 11.32 | +0.21 (+1.89%) | 63,936,849 |