Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2016 | USD | 19.23 | 19.51 | 19.21 | 19.35 | 19.35 | +0.67 (+3.59%) | 498,821 |
12 Apr 2016 | USD | 18.46 | 18.68 | 18.19 | 18.68 | 18.68 | +0.19 (+1.03%) | 316,108 |
11 Apr 2016 | USD | 18.63 | 18.76 | 18.41 | 18.49 | 18.49 | +0.43 (+2.38%) | 300,437 |
8 Apr 2016 | USD | 18.27 | 18.31 | 17.93 | 18.06 | 18.06 | +0.25 (+1.40%) | 311,137 |
7 Apr 2016 | USD | 18.32 | 18.32 | 17.61 | 17.81 | 17.81 | -1.21 (-6.36%) | 361,332 |
6 Apr 2016 | USD | 18.75 | 19.03 | 18.52 | 19.02 | 19.02 | +0.45 (+2.42%) | 273,397 |
5 Apr 2016 | USD | 18.85 | 18.89 | 18.49 | 18.57 | 18.57 | +0.26 (+1.42%) | 375,350 |
4 Apr 2016 | USD | 18.22 | 18.69 | 18.22 | 18.31 | 18.31 | -0.28 (-1.51%) | 168,398 |
1 Apr 2016 | USD | 18.06 | 18.7 | 17.99 | 18.59 | 18.59 | +0.13 (+0.70%) | 192,621 |
31 Mar 2016 | USD | 18.44 | 18.63 | 18.43 | 18.46 | 18.46 | -0.3 (-1.60%) | 277,519 |
30 Mar 2016 | USD | 18.69 | 18.94 | 18.6 | 18.76 | 18.76 | +1.17 (+6.65%) | 516,825 |
29 Mar 2016 | USD | 17.1 | 17.765 | 17.03 | 17.59 | 17.59 | -0.05 (-0.28%) | 312,402 |
28 Mar 2016 | USD | 17.25 | 17.68 | 17.25 | 17.64 | 17.64 | +0.19 (+1.09%) | 166,386 |
25 Mar 2016 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 17.52 | 17.535 | 17.32 | 17.45 | 17.45 | -0.8 (-4.38%) | 264,012 |
23 Mar 2016 | USD | 18.48 | 18.5499 | 18.18 | 18.25 | 18.25 | -0.09 (-0.49%) | 169,242 |
22 Mar 2016 | USD | 18.61 | 18.62 | 18.2955 | 18.34 | 18.34 | -0.73 (-3.83%) | 324,563 |
21 Mar 2016 | USD | 19.19 | 19.19 | 18.8 | 19.07 | 19.07 | +0.67 (+3.64%) | 392,063 |
18 Mar 2016 | USD | 18.15 | 18.61 | 18.15 | 18.4 | 18.4 | +0.74 (+4.19%) | 380,372 |
17 Mar 2016 | USD | 17.34 | 17.79 | 17.2409 | 17.66 | 17.66 | +0.52 (+3.03%) | 732,790 |
16 Mar 2016 | USD | 16.39 | 17.17 | 16.29 | 17.14 | 17.14 | +0.77 (+4.70%) | 284,904 |
15 Mar 2016 | USD | 16.3 | 16.432 | 16.12 | 16.37 | 16.37 | -0.19 (-1.15%) | 120,584 |
14 Mar 2016 | USD | 16.37 | 16.63 | 16.31 | 16.56 | 16.56 | +0.34 (+2.10%) | 185,041 |
11 Mar 2016 | USD | 15.81 | 16.22 | 15.76 | 16.22 | 16.22 | +0.82 (+5.32%) | 248,411 |
10 Mar 2016 | USD | 15.75 | 15.75 | 15.15 | 15.4 | 15.4 | -0.77 (-4.76%) | 394,796 |
9 Mar 2016 | USD | 16.04 | 16.25 | 15.969 | 16.17 | 16.17 | -0.07 (-0.43%) | 199,420 |
8 Mar 2016 | USD | 16.74 | 16.74 | 16.1877 | 16.24 | 16.24 | -0.57 (-3.39%) | 203,537 |
7 Mar 2016 | USD | 16.91 | 17.05 | 16.72 | 16.81 | 16.81 | -0.39 (-2.27%) | 201,116 |
4 Mar 2016 | USD | 16.73 | 17.3 | 16.63 | 17.2 | 17.2 | +0.91 (+5.59%) | 481,784 |
3 Mar 2016 | USD | 16.08 | 16.4 | 15.99 | 16.29 | 16.29 | +0.21 (+1.31%) | 318,777 |