Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2015 | USD | 10.15 | 10.51 | 9.96 | 10 | 10 | -0.32 (-3.10%) | 128,401,296 |
20 Aug 2015 | USD | 10.59 | 10.6 | 10.31 | 10.32 | 10.32 | -0.47 (-4.36%) | 141,581,054 |
19 Aug 2015 | USD | 10.88 | 11.06 | 10.5 | 10.79 | 10.79 | -0.34 (-3.05%) | 226,135,419 |
18 Aug 2015 | USD | 10.82 | 11.4 | 10.8 | 11.13 | 11.13 | +0.32 (+2.96%) | 316,632,692 |
17 Aug 2015 | USD | 10.91 | 10.95 | 10.76 | 10.81 | 10.81 | -0.17 (-1.55%) | 93,895,949 |
14 Aug 2015 | USD | 11 | 11.16 | 10.9 | 10.98 | 10.98 | -0.03 (-0.27%) | 117,528,968 |
13 Aug 2015 | USD | 10.99 | 11.06 | 10.8 | 11.01 | 11.01 | +0.01 (+0.09%) | 100,427,095 |
12 Aug 2015 | USD | 10.99 | 11.1 | 10.95 | 11 | 11 | -0.16 (-1.43%) | 103,650,983 |
11 Aug 2015 | USD | 11.06 | 11.3 | 10.89 | 11.16 | 11.16 | +0.09 (+0.81%) | 181,876,817 |
10 Aug 2015 | USD | 10.69 | 11.13 | 10.65 | 11.07 | 11.07 | +0.39 (+3.65%) | 192,292,111 |
7 Aug 2015 | USD | 10.57 | 10.76 | 10.51 | 10.68 | 10.68 | +0.2 (+1.91%) | 101,491,312 |
6 Aug 2015 | USD | 10.49 | 10.65 | 10.43 | 10.48 | 10.48 | -0.16 (-1.50%) | 91,217,650 |
5 Aug 2015 | USD | 10.8 | 10.89 | 10.61 | 10.64 | 10.64 | -0.18 (-1.66%) | 125,702,524 |
4 Aug 2015 | USD | 10.59 | 10.89 | 10.5 | 10.82 | 10.82 | +0.24 (+2.27%) | 158,953,096 |
3 Aug 2015 | USD | 10.88 | 10.95 | 10.53 | 10.58 | 10.58 | -0.51 (-4.60%) | 183,054,962 |
31 Jul 2015 | USD | 11.5 | 11.6 | 10.94 | 11.09 | 11.09 | -0.64 (-5.46%) | 226,907,965 |
30 Jul 2015 | USD | 11.6 | 11.85 | 11.38 | 11.73 | 11.73 | +0.08 (+0.69%) | 274,002,020 |
29 Jul 2015 | USD | 11.65 | 11.87 | 11.31 | 11.65 | 11.65 | -0.22 (-1.85%) | 293,794,222 |
28 Jul 2015 | USD | 11.83 | 12.86 | 11.52 | 11.87 | 11.87 | -0.5 (-4.04%) | 400,822,117 |
27 Jul 2015 | USD | 13.43 | 13.65 | 12.31 | 12.37 | 12.37 | -1.29 (-9.44%) | 422,481,781 |
24 Jul 2015 | USD | 13.54 | 14.11 | 13.53 | 13.66 | 13.66 | 0.0 (0.0%) | 473,956,234 |
23 Jul 2015 | USD | 13.46 | 13.75 | 13.32 | 13.66 | 13.66 | +0.04 (+0.29%) | 358,423,136 |
22 Jul 2015 | USD | 13.25 | 14 | 13.22 | 13.62 | 13.62 | +0.14 (+1.04%) | 442,769,845 |
21 Jul 2015 | USD | 13.47 | 13.86 | 13.21 | 13.48 | 13.48 | -0.25 (-1.82%) | 377,457,584 |
20 Jul 2015 | USD | 12.9 | 14.05 | 12.8 | 13.73 | 13.73 | +0.56 (+4.25%) | 559,375,492 |
17 Jul 2015 | USD | 13.05 | 13.4 | 12.9 | 13.17 | 13.17 | -0.24 (-1.79%) | 380,505,799 |
16 Jul 2015 | USD | 13.52 | 14.1 | 12.68 | 13.41 | 13.41 | -0.11 (-0.81%) | 581,416,891 |
15 Jul 2015 | USD | 12.1 | 13.52 | 12.01 | 13.52 | 13.52 | +1.23 (+10.01%) | 549,939,887 |
14 Jul 2015 | USD | 12.23 | 12.53 | 11.82 | 12.29 | 12.29 | -0.25 (-1.99%) | 270,624,123 |
13 Jul 2015 | USD | 12.68 | 12.96 | 12.31 | 12.54 | 12.54 | -0.56 (-4.27%) | 331,969,937 |