Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | USD | 10.64 | 10.8 | 10.61 | 10.75 | 10.75 | +0.12 (+1.13%) | 75,576 |
27 May 2015 | USD | 10.48 | 10.67 | 10.3 | 10.63 | 10.63 | +0.15 (+1.43%) | 78,761 |
26 May 2015 | USD | 9.98 | 10.526 | 9.98 | 10.48 | 10.48 | +0.45 (+4.49%) | 145,911 |
25 May 2015 | USD | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 10.29 | 10.3 | 10 | 10.03 | 10.03 | -0.24 (-2.34%) | 113,466 |
21 May 2015 | USD | 10.5 | 10.52 | 10.16 | 10.27 | 10.27 | -0.24 (-2.28%) | 128,774 |
20 May 2015 | USD | 10.69 | 10.69 | 10.5 | 10.51 | 10.51 | -0.18 (-1.68%) | 114,375 |
19 May 2015 | USD | 11.54 | 11.62 | 10.39 | 10.69 | 10.69 | -0.94 (-8.08%) | 112,423 |
18 May 2015 | USD | 11.32 | 11.76 | 11.32 | 11.63 | 11.63 | +0.36 (+3.19%) | 80,837 |
15 May 2015 | USD | 11.32 | 11.44 | 11.11 | 11.27 | 11.27 | -0.05 (-0.44%) | 53,386 |
14 May 2015 | USD | 11.4 | 11.4 | 11.113 | 11.32 | 11.32 | -0.08 (-0.70%) | 135,287 |
13 May 2015 | USD | 11.61 | 11.79 | 11.37 | 11.4 | 11.4 | -0.24 (-2.06%) | 80,396 |
12 May 2015 | USD | 11.96 | 12 | 11.57 | 11.64 | 11.64 | -0.34 (-2.84%) | 92,724 |
11 May 2015 | USD | 12.2 | 12.23 | 11.88 | 11.98 | 11.98 | -0.19 (-1.56%) | 38,504 |
8 May 2015 | USD | 11.95 | 12.22 | 11.77 | 12.17 | 12.17 | +0.36 (+3.05%) | 56,636 |
7 May 2015 | USD | 11.93 | 11.961 | 11.74 | 11.81 | 11.81 | -0.06 (-0.51%) | 72,562 |
6 May 2015 | USD | 11.95 | 11.95 | 11.74 | 11.87 | 11.87 | 0.0 (0.0%) | 50,352 |
5 May 2015 | USD | 12.01 | 12.01 | 11.67 | 11.87 | 11.87 | -0.11 (-0.92%) | 57,950 |
4 May 2015 | USD | 12.3 | 12.36 | 11.88 | 11.98 | 11.98 | -0.26 (-2.12%) | 49,446 |
1 May 2015 | USD | 11.86 | 12.26 | 11.86 | 12.24 | 12.24 | +0.45 (+3.82%) | 79,175 |
30 Apr 2015 | USD | 12.42 | 12.42 | 11.78 | 11.79 | 11.79 | -0.58 (-4.69%) | 111,517 |
29 Apr 2015 | USD | 12.73 | 12.9 | 12.35 | 12.37 | 12.37 | -0.43 (-3.36%) | 64,742 |
28 Apr 2015 | USD | 13.04 | 13.44 | 12.76 | 12.8 | 12.8 | -0.29 (-2.22%) | 49,628 |
27 Apr 2015 | USD | 13.14 | 13.47 | 12.88 | 13.09 | 13.09 | -0.05 (-0.38%) | 67,586 |
24 Apr 2015 | USD | 13.5 | 13.6 | 13.02 | 13.14 | 13.14 | -0.31 (-2.30%) | 37,846 |
23 Apr 2015 | USD | 13.38 | 13.59 | 13 | 13.45 | 13.45 | +0.03 (+0.22%) | 48,012 |
22 Apr 2015 | USD | 13.95 | 14.01 | 13.4 | 13.42 | 13.42 | -0.57 (-4.07%) | 72,647 |
21 Apr 2015 | USD | 14.37 | 14.39 | 13.99 | 13.99 | 13.99 | -0.23 (-1.62%) | 41,756 |
20 Apr 2015 | USD | 14.27 | 14.38 | 13.99 | 14.22 | 14.22 | +0.08 (+0.57%) | 38,497 |
17 Apr 2015 | USD | 14.41 | 14.44 | 13.96 | 14.14 | 14.14 | -0.37 (-2.55%) | 72,732 |