Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | USD | 14.47 | 14.79 | 14.42 | 14.64 | 14.64 | +0.12 (+0.83%) | 440,932 |
6 Jul 2016 | USD | 14.5 | 15.03 | 14.45 | 14.52 | 14.52 | -0.3 (-2.02%) | 376,604 |
5 Jul 2016 | USD | 14.96 | 14.98 | 14.73 | 14.82 | 14.82 | -0.13 (-0.87%) | 185,561 |
4 Jul 2016 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 14.71 | 15.02 | 14.63 | 14.95 | 14.95 | +0.29 (+1.98%) | 273,095 |
30 Jun 2016 | USD | 14 | 14.67 | 14 | 14.66 | 14.66 | +0.63 (+4.49%) | 792,413 |
29 Jun 2016 | USD | 14.18 | 14.4 | 13.93 | 14.03 | 14.03 | 0.0 (0.0%) | 690,464 |
28 Jun 2016 | USD | 14.53 | 14.74 | 13.92 | 14.03 | 14.03 | -0.32 (-2.23%) | 804,730 |
27 Jun 2016 | USD | 15.01 | 15.01 | 14.33 | 14.35 | 14.35 | -0.78 (-5.16%) | 407,935 |
24 Jun 2016 | USD | 15.17 | 15.73 | 15.1 | 15.13 | 15.13 | -0.46 (-2.95%) | 3,311,449 |
23 Jun 2016 | USD | 15.63 | 15.91 | 15.45 | 15.59 | 15.59 | +0.01 (+0.06%) | 398,577 |
22 Jun 2016 | USD | 15.15 | 15.73 | 15.15 | 15.58 | 15.58 | +0.43 (+2.84%) | 728,835 |
21 Jun 2016 | USD | 15.04 | 15.21 | 14.91 | 15.15 | 15.15 | +0.15 (+1%) | 671,256 |
20 Jun 2016 | USD | 14.87 | 15.145 | 14.87 | 15 | 15 | +0.2 (+1.35%) | 410,497 |
17 Jun 2016 | USD | 15.2 | 15.2 | 14.79 | 14.8 | 14.8 | -0.36 (-2.37%) | 1,113,769 |
16 Jun 2016 | USD | 14.69 | 15.343 | 14.64 | 15.16 | 15.16 | +0.46 (+3.13%) | 765,081 |
15 Jun 2016 | USD | 14.38 | 14.76 | 14.31 | 14.7 | 14.7 | +0.33 (+2.30%) | 557,735 |
14 Jun 2016 | USD | 14.51 | 14.55 | 14.28 | 14.37 | 14.37 | -0.13 (-0.90%) | 397,759 |
13 Jun 2016 | USD | 14.94 | 14.97 | 14.47 | 14.5 | 14.5 | -0.43 (-2.88%) | 366,627 |
10 Jun 2016 | USD | 14.76 | 15 | 14.475 | 14.93 | 14.93 | +0.05 (+0.34%) | 1,164,616 |
9 Jun 2016 | USD | 14.84 | 14.98 | 14.77 | 14.88 | 14.88 | -0.02 (-0.13%) | 484,874 |
8 Jun 2016 | USD | 14.78 | 14.99 | 14.75 | 14.9 | 14.9 | +0.09 (+0.61%) | 307,803 |
7 Jun 2016 | USD | 14.82 | 14.86 | 14.58 | 14.81 | 14.81 | -0.03 (-0.20%) | 380,738 |
6 Jun 2016 | USD | 14.91 | 15.07 | 14.81 | 14.84 | 14.84 | -0.09 (-0.60%) | 527,288 |
3 Jun 2016 | USD | 15.07 | 15.11 | 14.85 | 14.93 | 14.93 | -0.21 (-1.39%) | 465,650 |
2 Jun 2016 | USD | 15.12 | 15.21 | 14.94 | 15.14 | 15.14 | +0.03 (+0.20%) | 566,632 |
1 Jun 2016 | USD | 15.01 | 15.21 | 14.89 | 15.11 | 15.11 | +0.11 (+0.73%) | 594,075 |
31 May 2016 | USD | 15.1 | 15.24 | 14.88 | 15 | 15 | -0.05 (-0.33%) | 748,426 |
30 May 2016 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 15.1 | 15.17 | 14.99 | 15.05 | 15.05 | -0.08 (-0.53%) | 610,014 |