Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2016 | USD | 16.15 | 16.89 | 16 | 16.71 | 16.71 | +0.53 (+3.28%) | 283,517 |
18 Feb 2016 | USD | 16.05 | 16.308 | 15.43 | 16.18 | 16.18 | +0.14 (+0.87%) | 125,512 |
17 Feb 2016 | USD | 15.9 | 16.29 | 15.77 | 16.04 | 16.04 | +0.26 (+1.65%) | 83,085 |
16 Feb 2016 | USD | 15.15 | 15.87 | 15.12 | 15.78 | 15.78 | +0.76 (+5.06%) | 182,437 |
15 Feb 2016 | USD | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 14.56 | 15.1799 | 14.3601 | 15.02 | 15.02 | +0.66 (+4.60%) | 172,171 |
11 Feb 2016 | USD | 14.17 | 14.42 | 14 | 14.36 | 14.36 | -0.08 (-0.55%) | 109,690 |
10 Feb 2016 | USD | 14.97 | 15.03 | 14.37 | 14.44 | 14.44 | -0.33 (-2.23%) | 95,265 |
9 Feb 2016 | USD | 14.35 | 15.11 | 14.35 | 14.77 | 14.77 | +0.31 (+2.14%) | 288,974 |
8 Feb 2016 | USD | 15.67 | 15.67 | 14.269 | 14.46 | 14.46 | -1.42 (-8.94%) | 144,368 |
5 Feb 2016 | USD | 15.92 | 16.26 | 15.76 | 15.88 | 15.88 | -0.16 (-1.00%) | 375,750 |
4 Feb 2016 | USD | 15.68 | 16.15 | 15.68 | 16.04 | 16.04 | +0.25 (+1.58%) | 154,172 |
3 Feb 2016 | USD | 15.67 | 16.07 | 15.4 | 15.79 | 15.79 | +0.28 (+1.81%) | 228,818 |
2 Feb 2016 | USD | 16.16 | 16.22 | 15.36 | 15.51 | 15.51 | -0.77 (-4.73%) | 296,581 |
1 Feb 2016 | USD | 16.02 | 16.45 | 15.88 | 16.28 | 16.28 | +0.13 (+0.80%) | 238,371 |
29 Jan 2016 | USD | 16 | 16.67 | 15.89 | 16.15 | 16.15 | +0.13 (+0.81%) | 325,494 |
28 Jan 2016 | USD | 16.28 | 16.28 | 15.89 | 16.02 | 16.02 | +0.02 (+0.13%) | 121,642 |
27 Jan 2016 | USD | 16.42 | 16.61 | 15.81 | 16 | 16 | -0.52 (-3.15%) | 266,400 |
26 Jan 2016 | USD | 16.13 | 16.65 | 15.97 | 16.52 | 16.52 | +0.52 (+3.25%) | 158,881 |
25 Jan 2016 | USD | 16.58 | 16.76 | 15.93 | 16 | 16 | -0.72 (-4.31%) | 198,659 |
22 Jan 2016 | USD | 16.68 | 17.05 | 16.36 | 16.72 | 16.72 | +0.33 (+2.01%) | 103,446 |
21 Jan 2016 | USD | 16.06 | 17.069 | 15.81 | 16.39 | 16.39 | +0.47 (+2.95%) | 198,813 |
20 Jan 2016 | USD | 15.35 | 16.1 | 15.04 | 15.92 | 15.92 | +0.3 (+1.92%) | 612,727 |
19 Jan 2016 | USD | 16.14 | 16.27 | 15.5 | 15.62 | 15.62 | -0.39 (-2.44%) | 136,292 |
18 Jan 2016 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 15.48 | 16.27 | 15.44 | 16.01 | 16.01 | +0.07 (+0.44%) | 199,382 |
14 Jan 2016 | USD | 15.98 | 16.48 | 15.75 | 15.94 | 15.94 | +0.02 (+0.13%) | 279,397 |
13 Jan 2016 | USD | 16.05 | 16.37 | 15.77 | 15.92 | 15.92 | -0.09 (-0.56%) | 458,689 |
12 Jan 2016 | USD | 16.18 | 16.33 | 15.8 | 16.01 | 16.01 | +0.01 (+0.06%) | 251,080 |
11 Jan 2016 | USD | 16.09 | 16.2699 | 15.62 | 16 | 16 | -0.01 (-0.06%) | 475,789 |