Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 15.87 | 16.14 | 15.57 | 16.13 | 16.13 | +0.29 (+1.83%) | 157,875 |
8 Jul 2016 | USD | 15.72 | 15.88 | 15.72 | 15.84 | 15.84 | +0.24 (+1.54%) | 202,114 |
7 Jul 2016 | USD | 15.56 | 15.7 | 15.53 | 15.6 | 15.6 | +0.04 (+0.26%) | 97,702 |
6 Jul 2016 | USD | 15.52 | 15.58 | 15.3 | 15.56 | 15.56 | 0.0 (0.0%) | 112,240 |
5 Jul 2016 | USD | 15.62 | 15.62 | 15.44 | 15.56 | 15.56 | -0.12 (-0.77%) | 188,638 |
4 Jul 2016 | USD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 15.64 | 15.71 | 15.51 | 15.68 | 15.68 | -0.07 (-0.44%) | 201,191 |
30 Jun 2016 | USD | 15.45 | 15.84 | 15.34 | 15.75 | 15.75 | +0.34 (+2.21%) | 239,533 |
29 Jun 2016 | USD | 15.16 | 15.425 | 15.06 | 15.41 | 15.41 | +0.33 (+2.19%) | 158,641 |
28 Jun 2016 | USD | 14.98 | 15.11 | 14.79 | 15.08 | 15.08 | +0.22 (+1.48%) | 244,259 |
27 Jun 2016 | USD | 15.01 | 15.075 | 14.71 | 14.86 | 14.86 | -0.36 (-2.37%) | 292,284 |
24 Jun 2016 | USD | 15.19 | 15.5 | 15.05 | 15.22 | 15.22 | -0.69 (-4.34%) | 509,696 |
23 Jun 2016 | USD | 15.75 | 15.97 | 15.75 | 15.91 | 15.91 | +0.36 (+2.32%) | 172,312 |
22 Jun 2016 | USD | 15.52 | 15.79 | 15.51 | 15.55 | 15.55 | +0.11 (+0.71%) | 168,637 |
21 Jun 2016 | USD | 15.18 | 15.48 | 14.99 | 15.44 | 15.44 | +0.3 (+1.98%) | 227,556 |
20 Jun 2016 | USD | 14.92 | 15.315 | 14.92 | 15.14 | 15.14 | +0.4 (+2.71%) | 139,678 |
17 Jun 2016 | USD | 15 | 15.02 | 14.66 | 14.74 | 14.74 | -0.21 (-1.40%) | 353,354 |
16 Jun 2016 | USD | 15.2 | 15.3999 | 14.88 | 14.95 | 14.95 | -0.31 (-2.03%) | 260,360 |
15 Jun 2016 | USD | 15.29 | 15.5 | 15.09 | 15.26 | 15.26 | 0.0 (0.0%) | 108,875 |
14 Jun 2016 | USD | 15.52 | 15.56 | 15.16 | 15.26 | 15.26 | -0.31 (-1.99%) | 198,541 |
13 Jun 2016 | USD | 15.71 | 15.86 | 15.495 | 15.57 | 15.57 | -0.19 (-1.21%) | 169,122 |
10 Jun 2016 | USD | 15.6 | 15.95 | 15.6 | 15.76 | 15.76 | -0.04 (-0.25%) | 113,011 |
9 Jun 2016 | USD | 15.79 | 15.89 | 15.49 | 15.8 | 15.8 | -0.06 (-0.38%) | 111,826 |
8 Jun 2016 | USD | 15.72 | 15.91 | 15.56 | 15.86 | 15.86 | +0.13 (+0.83%) | 154,594 |
7 Jun 2016 | USD | 15.87 | 15.92 | 15.71 | 15.73 | 15.73 | -0.14 (-0.88%) | 74,284 |
6 Jun 2016 | USD | 15.68 | 16 | 15.6686 | 15.87 | 15.87 | +0.11 (+0.70%) | 84,513 |
3 Jun 2016 | USD | 15.67 | 15.79 | 15.41 | 15.76 | 15.76 | -0.06 (-0.38%) | 159,303 |
2 Jun 2016 | USD | 15.67 | 15.82 | 15.54 | 15.82 | 15.82 | +0.14 (+0.89%) | 170,590 |
1 Jun 2016 | USD | 15.77 | 15.77 | 15.6 | 15.68 | 15.68 | -0.14 (-0.88%) | 255,039 |
31 May 2016 | USD | 15.87 | 15.94 | 15.72 | 15.82 | 15.82 | +0.02 (+0.13%) | 173,062 |