Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | USD | 16.136 | 16.27 | 16.136 | 16.27 | 16.27 | +0.24 (+1.50%) | 35,150 |
13 May 2015 | USD | 16.02 | 16.16 | 16.02 | 16.03 | 16.03 | +0.19 (+1.20%) | 37,080 |
12 May 2015 | USD | 15.85 | 15.91 | 15.77 | 15.84 | 15.84 | -0.16 (-1%) | 34,718 |
11 May 2015 | USD | 15.89 | 16 | 15.87 | 16 | 16 | +0.01 (+0.06%) | 24,324 |
8 May 2015 | USD | 15.96 | 16.03 | 15.82 | 15.99 | 15.99 | +0.19 (+1.20%) | 21,400 |
7 May 2015 | USD | 15.62 | 15.89 | 15.61 | 15.8 | 15.8 | -0.05 (-0.32%) | 31,686 |
6 May 2015 | USD | 15.75 | 16.01 | 15.61 | 15.85 | 15.85 | -0.06 (-0.38%) | 62,230 |
5 May 2015 | USD | 15.67 | 15.91 | 15.56 | 15.91 | 15.91 | -0.19 (-1.18%) | 20,993 |
4 May 2015 | USD | 16.1 | 16.35 | 15.96 | 16.1 | 16.1 | +0.1 (+0.63%) | 118,952 |
1 May 2015 | USD | 15.88 | 16.01 | 15.79 | 16 | 16 | +0.32 (+2.04%) | 71,854 |
30 Apr 2015 | USD | 15.66 | 15.85 | 15.44 | 15.68 | 15.68 | +0.02 (+0.13%) | 124,107 |
29 Apr 2015 | USD | 15.67 | 15.86 | 15.47 | 15.66 | 15.66 | -0.04 (-0.25%) | 94,007 |
28 Apr 2015 | USD | 15.49 | 15.7 | 15.49 | 15.7 | 15.7 | -1.49 (-8.67%) | 15,263 |
27 Apr 2015 | USD | 16.95 | 17.19 | 14.96 | 17.19 | 17.19 | +1.79 (+11.62%) | 8,914 |
24 Apr 2015 | USD | 14.09 | 16.93 | 14.05 | 15.4 | 15.4 | -1.12 (-6.78%) | 6,031 |
23 Apr 2015 | USD | 13.51 | 16.52 | 13.51 | 16.52 | 16.52 | +1.75 (+11.85%) | 23,035 |
22 Apr 2015 | USD | 12.97 | 15.96 | 12.97 | 14.77 | 14.77 | 0.0 (0.0%) | 27,569 |
21 Apr 2015 | USD | 14.4081 | 15.85 | 12.96 | 14.77 | 14.77 | -0.73 (-4.71%) | 214,580 |
20 Apr 2015 | USD | 13.05 | 15.91 | 13.05 | 15.5 | 15.5 | +0.86 (+5.87%) | 12,207 |
17 Apr 2015 | USD | 16.43 | 16.43 | 14.42 | 14.64 | 14.64 | -0.15 (-1.01%) | 167,524 |
16 Apr 2015 | USD | 14.74 | 14.79 | 14.74 | 14.79 | 14.79 | -0.01 (-0.07%) | 228,590 |
15 Apr 2015 | USD | 14.66 | 14.86 | 14.64 | 14.8 | 14.8 | +0.24 (+1.65%) | 214,637 |
14 Apr 2015 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 577,978 |