Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | USD | 13.38 | 13.47 | 13.26 | 13.3 | 13.3 | +0.09 (+0.68%) | 259,613 |
14 Dec 2015 | USD | 12.95 | 13.23 | 12.89 | 13.21 | 13.21 | +0.11 (+0.84%) | 329,808 |
11 Dec 2015 | USD | 13.12 | 13.305 | 13.07 | 13.1 | 13.1 | -0.42 (-3.11%) | 984,215 |
10 Dec 2015 | USD | 13.86 | 13.88 | 13.475 | 13.52 | 13.52 | -0.46 (-3.29%) | 410,104 |
9 Dec 2015 | USD | 14.35 | 14.47 | 13.78 | 13.98 | 13.98 | +0.35 (+2.57%) | 923,168 |
8 Dec 2015 | USD | 13.8 | 13.95 | 13.39 | 13.63 | 13.63 | -0.58 (-4.08%) | 775,797 |
7 Dec 2015 | USD | 14.83 | 14.95 | 14.05 | 14.21 | 14.21 | +0.16 (+1.14%) | 1,083,584 |
4 Dec 2015 | USD | 14.24 | 14.36 | 13.89 | 14.05 | 14.05 | +0.35 (+2.55%) | 902,495 |
3 Dec 2015 | USD | 13.66 | 14.02 | 13.56 | 13.7 | 13.7 | +0.22 (+1.63%) | 663,444 |
2 Dec 2015 | USD | 13.39 | 13.55 | 13.19 | 13.48 | 13.48 | +0.28 (+2.12%) | 468,786 |
1 Dec 2015 | USD | 13.38 | 13.39 | 12.905 | 13.2 | 13.2 | -0.24 (-1.79%) | 586,712 |
30 Nov 2015 | USD | 13.71 | 13.8196 | 13.395 | 13.44 | 13.44 | -0.1 (-0.74%) | 898,970 |
27 Nov 2015 | USD | 13.66 | 13.76 | 13.48 | 13.54 | 13.54 | -0.02 (-0.15%) | 338,953 |
26 Nov 2015 | USD | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 13.42 | 13.69 | 13.28 | 13.56 | 13.56 | -0.26 (-1.88%) | 605,707 |
24 Nov 2015 | USD | 13.79 | 13.9 | 13.39 | 13.82 | 13.82 | +0.09 (+0.66%) | 777,823 |
23 Nov 2015 | USD | 14.23 | 14.23 | 13.51 | 13.73 | 13.73 | -0.79 (-5.44%) | 867,778 |
20 Nov 2015 | USD | 14.06 | 14.61 | 13.97 | 14.52 | 14.52 | +0.47 (+3.35%) | 1,481,848 |
19 Nov 2015 | USD | 13.6 | 14.16 | 13.5 | 14.05 | 14.05 | +0.69 (+5.16%) | 889,274 |
18 Nov 2015 | USD | 13.2 | 13.39 | 13.04 | 13.36 | 13.36 | +0.3 (+2.30%) | 541,553 |
17 Nov 2015 | USD | 13.11 | 13.42 | 12.96 | 13.06 | 13.06 | +0.55 (+4.40%) | 744,608 |
16 Nov 2015 | USD | 12.32 | 12.62 | 12.29 | 12.51 | 12.51 | +0.41 (+3.39%) | 1,147,435 |
13 Nov 2015 | USD | 12.07 | 12.35 | 11.89 | 12.1 | 12.1 | -0.13 (-1.06%) | 977,632 |
12 Nov 2015 | USD | 12.43 | 12.58 | 12.19 | 12.23 | 12.23 | -0.26 (-2.08%) | 779,345 |
11 Nov 2015 | USD | 12.33 | 12.53 | 12.13 | 12.49 | 12.49 | +0.76 (+6.48%) | 682,467 |
10 Nov 2015 | USD | 11.72 | 11.855 | 11.4 | 11.73 | 11.73 | +0.04 (+0.34%) | 514,508 |
9 Nov 2015 | USD | 11.86 | 11.98 | 11.63 | 11.69 | 11.69 | -0.15 (-1.27%) | 696,926 |
6 Nov 2015 | USD | 11.36 | 11.86 | 11.3 | 11.84 | 11.84 | +0.4 (+3.50%) | 679,654 |
5 Nov 2015 | USD | 11.52 | 11.64 | 11.33 | 11.44 | 11.44 | +0.19 (+1.69%) | 1,220,807 |
4 Nov 2015 | USD | 11.51 | 11.66 | 11.24 | 11.25 | 11.25 | -0.24 (-2.09%) | 970,379 |