Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 10.76 | 10.94 | 10.7 | 10.93 | 10.93 | +0.16 (+1.49%) | 150,300 |
15 Sep 2015 | USD | 10.45 | 10.83 | 10.44 | 10.77 | 10.77 | +0.37 (+3.56%) | 158,200 |
14 Sep 2015 | USD | 10.63 | 10.63 | 10.3 | 10.4 | 10.4 | -0.19 (-1.79%) | 130,100 |
11 Sep 2015 | USD | 10.55 | 10.61 | 10.29 | 10.59 | 10.59 | -0.03 (-0.28%) | 206,200 |
10 Sep 2015 | USD | 10.35 | 10.63 | 10.28 | 10.62 | 10.62 | +0.23 (+2.21%) | 178,800 |
9 Sep 2015 | USD | 10.5 | 10.6 | 10.35 | 10.39 | 10.39 | -0.07 (-0.67%) | 224,200 |
8 Sep 2015 | USD | 10.4 | 10.52 | 10.38 | 10.46 | 10.46 | +0.26 (+2.55%) | 133,800 |
7 Sep 2015 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 10.2 | 10.5 | 10.15 | 10.2 | 10.2 | -0.16 (-1.54%) | 189,500 |
3 Sep 2015 | USD | 10.3 | 10.48 | 10.17 | 10.36 | 10.36 | +0.13 (+1.27%) | 200,400 |
2 Sep 2015 | USD | 10.14 | 10.27 | 10.06 | 10.23 | 10.23 | +0.12 (+1.19%) | 110,300 |
1 Sep 2015 | USD | 10.22 | 10.45 | 10.09 | 10.11 | 10.11 | -0.27 (-2.60%) | 248,100 |
31 Aug 2015 | USD | 10.29 | 10.47 | 10.23 | 10.38 | 10.38 | -0.03 (-0.29%) | 160,200 |
28 Aug 2015 | USD | 10.16 | 10.47 | 10.16 | 10.41 | 10.41 | +0.15 (+1.46%) | 147,400 |
27 Aug 2015 | USD | 10.22 | 10.33 | 9.99 | 10.26 | 10.26 | +0.09 (+0.88%) | 192,500 |
26 Aug 2015 | USD | 10.18 | 10.21 | 9.89 | 10.17 | 10.17 | +0.23 (+2.31%) | 177,900 |
25 Aug 2015 | USD | 10.3 | 10.3 | 9.92 | 9.94 | 9.94 | -0.07 (-0.70%) | 144,900 |
24 Aug 2015 | USD | 9.92 | 10.54 | 9.67 | 10.01 | 10.01 | -0.36 (-3.47%) | 250,200 |
21 Aug 2015 | USD | 10.15 | 10.52 | 10.15 | 10.37 | 10.37 | +0.01 (+0.10%) | 201,100 |
20 Aug 2015 | USD | 10.37 | 10.66 | 10.29 | 10.36 | 10.36 | -0.13 (-1.24%) | 219,200 |
19 Aug 2015 | USD | 10.51 | 10.68 | 10.23 | 10.49 | 10.49 | -0.05 (-0.47%) | 175,100 |
18 Aug 2015 | USD | 10.94 | 10.96 | 10.45 | 10.54 | 10.54 | -0.4 (-3.66%) | 201,200 |
17 Aug 2015 | USD | 11.06 | 11.1 | 10.9 | 10.94 | 10.94 | -0.12 (-1.08%) | 227,500 |
14 Aug 2015 | USD | 10.82 | 11.09 | 10.66 | 11.06 | 11.06 | +0.19 (+1.75%) | 250,500 |
13 Aug 2015 | USD | 11.08 | 11.11 | 10.83 | 10.87 | 10.87 | -0.18 (-1.63%) | 303,900 |
12 Aug 2015 | USD | 11.2 | 11.2 | 10.94 | 11.05 | 11.05 | -0.22 (-1.95%) | 443,400 |
11 Aug 2015 | USD | 11.23 | 11.51 | 11.23 | 11.27 | 11.27 | -0.17 (-1.49%) | 223,100 |
10 Aug 2015 | USD | 11.34 | 11.68 | 11.24 | 11.44 | 11.44 | +0.21 (+1.87%) | 269,900 |
7 Aug 2015 | USD | 10.57 | 11.75 | 10.57 | 11.23 | 11.23 | +1.09 (+10.75%) | 503,400 |
6 Aug 2015 | USD | 10.17 | 10.17 | 9.93 | 10.14 | 10.14 | +0.04 (+0.40%) | 169,400 |