Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2015 | USD | 14 | 15.23 | 13.61 | 15.01 | 15.01 | +0.41 (+2.81%) | 82,853,025 |
27 Jul 2015 | USD | 15.7 | 16.6 | 14.49 | 14.6 | 14.6 | -1.5 (-9.32%) | 106,867,862 |
24 Jul 2015 | USD | 15.39 | 16.55 | 15.28 | 16.1 | 16.1 | +0.64 (+4.14%) | 107,011,346 |
23 Jul 2015 | USD | 15.17 | 15.63 | 14.97 | 15.46 | 15.46 | +0.3 (+1.98%) | 55,473,105 |
22 Jul 2015 | USD | 15 | 15.41 | 14.86 | 15.16 | 15.16 | +0.18 (+1.20%) | 42,657,106 |
21 Jul 2015 | USD | 14.65 | 15.16 | 14.44 | 14.98 | 14.98 | -0.04 (-0.27%) | 42,766,277 |
20 Jul 2015 | USD | 15.04 | 15.53 | 14.74 | 15.02 | 15.02 | +0.02 (+0.13%) | 52,704,264 |
17 Jul 2015 | USD | 14.38 | 15.3 | 14.29 | 15 | 15 | +0.71 (+4.97%) | 49,518,836 |
16 Jul 2015 | USD | 13.93 | 14.69 | 13.08 | 14.29 | 14.29 | +0.36 (+2.58%) | 52,595,655 |
15 Jul 2015 | USD | 15 | 15.38 | 13.93 | 13.93 | 13.93 | -1.55 (-10.01%) | 63,005,625 |
14 Jul 2015 | USD | 15.35 | 16.45 | 14.86 | 15.48 | 15.48 | +0.1 (+0.65%) | 106,923,127 |
13 Jul 2015 | USD | 15.16 | 15.38 | 14.43 | 15.38 | 15.38 | +1.4 (+10.01%) | 85,187,150 |
10 Jul 2015 | USD | 13 | 13.98 | 13 | 13.98 | 13.98 | +1.27 (+9.99%) | 48,468,178 |
9 Jul 2015 | USD | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.0 (0.0%) | 0 |
8 Jul 2015 | USD | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.0 (0.0%) | 0 |
7 Jul 2015 | USD | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.0 (0.0%) | 0 |
6 Jul 2015 | USD | 13.75 | 13.75 | 12.22 | 12.71 | 12.71 | +0.21 (+1.68%) | 43,967,680 |
3 Jul 2015 | USD | 13.47 | 14.45 | 12.43 | 12.5 | 12.5 | -1.31 (-9.49%) | 69,746,718 |
2 Jul 2015 | USD | 15.02 | 15.35 | 13.5 | 13.81 | 13.81 | -1.14 (-7.63%) | 54,048,553 |
1 Jul 2015 | USD | 15.24 | 16.11 | 14.63 | 14.95 | 14.95 | -0.26 (-1.71%) | 67,901,892 |
30 Jun 2015 | USD | 14 | 15.21 | 12.99 | 15.21 | 15.21 | +1.38 (+9.98%) | 60,402,419 |
29 Jun 2015 | USD | 15.06 | 15.14 | 13.01 | 13.83 | 13.83 | -0.61 (-4.22%) | 68,732,876 |
26 Jun 2015 | USD | 15.2 | 15.75 | 14.44 | 14.44 | 14.44 | -1.6 (-9.98%) | 52,807,055 |
25 Jun 2015 | USD | 16.95 | 17.1 | 15.56 | 16.04 | 16.04 | -0.87 (-5.14%) | 35,840,679 |
24 Jun 2015 | USD | 16.79 | 17.16 | 16.4 | 16.91 | 16.91 | +0.35 (+2.11%) | 41,426,594 |
23 Jun 2015 | USD | 16.29 | 16.76 | 14.55 | 16.56 | 16.56 | +0.54 (+3.37%) | 52,341,000 |
22 Jun 2015 | USD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
19 Jun 2015 | USD | 16.98 | 17.29 | 15.85 | 16.02 | 16.02 | -1.39 (-7.98%) | 36,334,579 |
18 Jun 2015 | USD | 18.18 | 18.4 | 17.38 | 17.41 | 17.41 | -1.04 (-5.64%) | 40,655,146 |
17 Jun 2015 | USD | 18.36 | 18.67 | 17.36 | 18.45 | 18.45 | -0.03 (-0.16%) | 48,789,853 |