Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | USD | 15.4 | 15.41 | 15.1 | 15.16 | 15.16 | -0.15 (-0.98%) | 17,046,212 |
23 Aug 2016 | USD | 15.49 | 15.59 | 15.18 | 15.31 | 15.31 | -0.12 (-0.78%) | 16,817,653 |
22 Aug 2016 | USD | 15.35 | 15.69 | 15.26 | 15.43 | 15.43 | +0.11 (+0.72%) | 29,004,788 |
19 Aug 2016 | USD | 15.49 | 15.49 | 15.28 | 15.32 | 15.32 | -0.14 (-0.91%) | 22,299,111 |
18 Aug 2016 | USD | 15.78 | 15.78 | 15.34 | 15.46 | 15.46 | -0.12 (-0.77%) | 41,282,285 |
17 Aug 2016 | USD | 15.56 | 15.69 | 15.34 | 15.58 | 15.58 | -0.09 (-0.57%) | 28,615,031 |
16 Aug 2016 | USD | 15.37 | 15.78 | 15.34 | 15.67 | 15.67 | +0.35 (+2.28%) | 40,802,651 |
15 Aug 2016 | USD | 14.94 | 15.42 | 14.83 | 15.32 | 15.32 | +0.35 (+2.34%) | 37,889,076 |
12 Aug 2016 | USD | 14.93 | 15.07 | 14.72 | 14.97 | 14.97 | +0.08 (+0.54%) | 25,143,195 |
11 Aug 2016 | USD | 15.23 | 15.38 | 14.86 | 14.89 | 14.89 | -0.41 (-2.68%) | 28,964,986 |
10 Aug 2016 | USD | 15.54 | 15.66 | 15.27 | 15.3 | 15.3 | -0.26 (-1.67%) | 26,500,717 |
9 Aug 2016 | USD | 15.22 | 15.64 | 15.15 | 15.56 | 15.56 | +0.26 (+1.70%) | 32,226,639 |
8 Aug 2016 | USD | 15.26 | 15.35 | 14.87 | 15.3 | 15.3 | +0.08 (+0.53%) | 30,080,125 |
5 Aug 2016 | USD | 15.02 | 15.59 | 15.02 | 15.22 | 15.22 | +0.06 (+0.40%) | 44,534,004 |
4 Aug 2016 | USD | 15.1 | 15.32 | 14.87 | 15.16 | 15.16 | +0.06 (+0.40%) | 43,538,512 |
3 Aug 2016 | USD | 14.75 | 15.11 | 14.61 | 15.1 | 15.1 | +0.26 (+1.75%) | 38,451,407 |
2 Aug 2016 | USD | 14.9 | 14.95 | 14.53 | 14.84 | 14.84 | -0.07 (-0.47%) | 38,163,166 |
1 Aug 2016 | USD | 14.7 | 15.08 | 14.5 | 14.91 | 14.91 | +0.24 (+1.64%) | 53,570,058 |
29 Jul 2016 | USD | 15.5 | 15.5 | 14.65 | 14.67 | 14.67 | -0.79 (-5.11%) | 62,268,037 |
28 Jul 2016 | USD | 15.22 | 15.69 | 15.22 | 15.46 | 15.46 | +0.04 (+0.26%) | 52,066,937 |
27 Jul 2016 | USD | 16.22 | 16.35 | 14.77 | 15.42 | 15.42 | -0.44 (-2.77%) | 110,502,980 |
26 Jul 2016 | USD | 15.74 | 16.1 | 15.61 | 15.86 | 15.86 | -0.05 (-0.31%) | 67,583,272 |
25 Jul 2016 | USD | 15.95 | 16.37 | 15.52 | 15.91 | 15.91 | -0.07 (-0.44%) | 91,204,934 |
22 Jul 2016 | USD | 15.4 | 16.1 | 15.2 | 15.98 | 15.98 | +0.48 (+3.10%) | 111,574,259 |
21 Jul 2016 | USD | 14.41 | 15.73 | 14.35 | 15.5 | 15.5 | +1.21 (+8.47%) | 140,071,360 |
20 Jul 2016 | USD | 14.27 | 14.63 | 14.21 | 14.29 | 14.29 | +0.01 (+0.07%) | 57,949,061 |
19 Jul 2016 | USD | 14 | 14.7 | 13.96 | 14.28 | 14.28 | +0.85 (+6.33%) | 108,578,473 |
18 Jul 2016 | USD | 13.63 | 13.81 | 13.12 | 13.43 | 13.43 | -0.26 (-1.90%) | 25,182,091 |
15 Jul 2016 | USD | 13.68 | 13.88 | 13.58 | 13.69 | 13.69 | +0.03 (+0.22%) | 13,655,477 |
14 Jul 2016 | USD | 13.86 | 13.86 | 13.49 | 13.66 | 13.66 | -0.19 (-1.37%) | 18,539,442 |