Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2016 | USD | 11.4 | 11.66 | 10.73 | 11.17 | 11.17 | -0.46 (-3.96%) | 33,295,585 |
11 Jan 2016 | USD | 12.5 | 12.83 | 11.63 | 11.63 | 11.63 | -1.29 (-9.98%) | 29,373,218 |
8 Jan 2016 | USD | 13.01 | 13.56 | 12.11 | 12.92 | 12.92 | -0.4 (-3.00%) | 42,388,832 |
7 Jan 2016 | USD | 14.4 | 14.46 | 13.32 | 13.32 | 13.32 | -1.48 (-10%) | 10,754,020 |
6 Jan 2016 | USD | 14.35 | 14.86 | 14.3 | 14.8 | 14.8 | -0.4 (-2.63%) | 45,406,010 |
5 Jan 2016 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
4 Jan 2016 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
1 Jan 2016 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
29 Dec 2015 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
28 Dec 2015 | USD | 15.48 | 15.78 | 15.1 | 15.2 | 15.2 | -0.16 (-1.04%) | 57,332,071 |
25 Dec 2015 | USD | 14.93 | 15.44 | 14.79 | 15.36 | 15.36 | +0.43 (+2.88%) | 33,168,849 |
24 Dec 2015 | USD | 15.15 | 15.15 | 14.71 | 14.93 | 14.93 | -0.2 (-1.32%) | 21,252,390 |
23 Dec 2015 | USD | 15.15 | 15.25 | 14.81 | 15.13 | 15.13 | -0.04 (-0.26%) | 34,127,178 |
22 Dec 2015 | USD | 14.96 | 15.19 | 14.9 | 15.17 | 15.17 | +0.24 (+1.61%) | 28,658,613 |
21 Dec 2015 | USD | 14.83 | 15.11 | 14.67 | 14.93 | 14.93 | -0.07 (-0.47%) | 30,469,155 |
18 Dec 2015 | USD | 14.76 | 15.28 | 14.35 | 15 | 15 | +0.24 (+1.63%) | 48,136,001 |
17 Dec 2015 | USD | 14.6 | 14.95 | 14.6 | 14.76 | 14.76 | +0.27 (+1.86%) | 30,710,595 |
16 Dec 2015 | USD | 14.6 | 14.77 | 14.44 | 14.49 | 14.49 | +0.04 (+0.28%) | 19,577,577 |
15 Dec 2015 | USD | 14.56 | 14.65 | 14.37 | 14.45 | 14.45 | -0.1 (-0.69%) | 23,960,981 |
14 Dec 2015 | USD | 13.89 | 14.61 | 13.89 | 14.55 | 14.55 | +0.49 (+3.49%) | 27,607,760 |
11 Dec 2015 | USD | 14.07 | 14.25 | 13.91 | 14.06 | 14.06 | -0.01 (-0.07%) | 18,771,626 |
10 Dec 2015 | USD | 14.4 | 14.44 | 14.06 | 14.07 | 14.07 | -0.39 (-2.70%) | 32,032,081 |
9 Dec 2015 | USD | 14.27 | 14.76 | 14.11 | 14.46 | 14.46 | +0.19 (+1.33%) | 24,477,314 |
8 Dec 2015 | USD | 14.89 | 14.95 | 14.23 | 14.27 | 14.27 | -0.8 (-5.31%) | 38,669,785 |
7 Dec 2015 | USD | 15.11 | 15.3 | 14.88 | 15.07 | 15.07 | -0.03 (-0.20%) | 27,217,218 |
4 Dec 2015 | USD | 15.34 | 15.5 | 14.88 | 15.1 | 15.1 | -0.43 (-2.77%) | 40,446,823 |
3 Dec 2015 | USD | 15.15 | 15.68 | 15.12 | 15.53 | 15.53 | +0.38 (+2.51%) | 32,395,468 |
2 Dec 2015 | USD | 15.43 | 15.48 | 14.5 | 15.15 | 15.15 | -0.38 (-2.45%) | 38,193,970 |