Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | USD | 15.37 | 15.37 | 14.98 | 15.13 | 15.13 | -0.18 (-1.18%) | 75,118 |
24 Jun 2015 | USD | 15.42 | 15.42 | 15.28 | 15.31 | 15.31 | -0.02 (-0.13%) | 56,329 |
23 Jun 2015 | USD | 15.29 | 15.36 | 15.18 | 15.33 | 15.33 | -0.01 (-0.07%) | 31,219 |
22 Jun 2015 | USD | 15.38 | 15.52 | 15.33 | 15.34 | 15.34 | -0.05 (-0.32%) | 60,329 |
19 Jun 2015 | USD | 15.51 | 15.51 | 15.25 | 15.39 | 15.39 | -0.07 (-0.45%) | 175,389 |
18 Jun 2015 | USD | 15.19 | 15.5 | 15.19 | 15.46 | 15.46 | +0.32 (+2.11%) | 76,655 |
17 Jun 2015 | USD | 15.27 | 15.27 | 14.95 | 15.14 | 15.14 | -0.1 (-0.66%) | 43,855 |
16 Jun 2015 | USD | 14.87 | 15.28 | 14.79 | 15.24 | 15.24 | +0.35 (+2.35%) | 80,702 |
15 Jun 2015 | USD | 15.33 | 15.43 | 14.77 | 14.89 | 14.89 | -0.51 (-3.31%) | 137,148 |
12 Jun 2015 | USD | 15.52 | 15.64 | 15.35 | 15.4 | 15.4 | -0.13 (-0.84%) | 75,485 |
11 Jun 2015 | USD | 15.56 | 15.675 | 15.52 | 15.53 | 15.53 | -0.08 (-0.51%) | 64,731 |
10 Jun 2015 | USD | 15.64 | 15.72 | 15.37 | 15.61 | 15.61 | +0.09 (+0.58%) | 90,135 |
9 Jun 2015 | USD | 15.52 | 15.63 | 15.35 | 15.52 | 15.52 | +0.02 (+0.13%) | 0 |
8 Jun 2015 | USD | 15.57 | 15.57 | 15.36 | 15.5 | 15.5 | -0.12 (-0.77%) | 0 |
5 Jun 2015 | USD | 15.62 | 15.7 | 15.36 | 15.62 | 15.62 | -0.1 (-0.64%) | 173,654 |
4 Jun 2015 | USD | 15.55 | 15.75 | 15.47 | 15.72 | 15.72 | +0.12 (+0.77%) | 126,743 |
3 Jun 2015 | USD | 15.67 | 15.8 | 15.52 | 15.6 | 15.6 | -0.09 (-0.57%) | 200,977 |
2 Jun 2015 | USD | 15.9 | 15.97 | 15.68 | 15.69 | 15.69 | -0.26 (-1.63%) | 123,049 |
1 Jun 2015 | USD | 15.84 | 16 | 15.7501 | 15.95 | 15.95 | +0.21 (+1.33%) | 213,228 |
29 May 2015 | USD | 15.94 | 16 | 15.69 | 15.74 | 15.74 | -0.21 (-1.32%) | 521,926 |
28 May 2015 | USD | 15.83 | 15.971 | 15.78 | 15.95 | 15.95 | +0.06 (+0.38%) | 203,967 |
27 May 2015 | USD | 15.66 | 15.96 | 15.6 | 15.89 | 15.89 | +0.23 (+1.47%) | 67,412 |
26 May 2015 | USD | 15.76 | 15.78 | 15.49 | 15.66 | 15.66 | -0.18 (-1.14%) | 373,879 |
25 May 2015 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 15.87 | 15.97 | 15.77 | 15.84 | 15.84 | -0.12 (-0.75%) | 103,420 |
21 May 2015 | USD | 16.14 | 16.2 | 15.92 | 15.96 | 15.96 | -0.22 (-1.36%) | 71,622 |
20 May 2015 | USD | 16.2 | 16.215 | 16.1 | 16.18 | 16.18 | -0.01 (-0.06%) | 65,082 |
19 May 2015 | USD | 16.17 | 16.2 | 16.07 | 16.19 | 16.19 | -0.01 (-0.06%) | 90,845 |
18 May 2015 | USD | 16.13 | 16.27 | 16.1 | 16.2 | 16.2 | +0.01 (+0.06%) | 203,739 |
15 May 2015 | USD | 16.15 | 16.2 | 16.055 | 16.19 | 16.19 | +0.04 (+0.25%) | 154,910 |