Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2015 | USD | 16.29 | 16.37 | 16.19 | 16.33 | 14.8725 | +0.18 (+1.11%) | 783,103 |
21 Oct 2015 | USD | 16.23 | 16.32 | 16.13 | 16.15 | 14.7086 | -0.08 (-0.49%) | 600,170 |
20 Oct 2015 | USD | 16.1 | 16.25 | 15.9875 | 16.23 | 14.7814 | +0.06 (+0.37%) | 929,192 |
19 Oct 2015 | USD | 15.85 | 16.22 | 15.78 | 16.17 | 14.7268 | +0.3 (+1.89%) | 1,277,220 |
16 Oct 2015 | USD | 15.7 | 15.95 | 15.68 | 15.87 | 14.4536 | +0.2 (+1.28%) | 1,085,787 |
15 Oct 2015 | USD | 15.16 | 15.7 | 14.68 | 15.67 | 14.2714 | +0.45 (+2.96%) | 1,614,882 |
14 Oct 2015 | USD | 15.18 | 15.29 | 15.1 | 15.22 | 13.8616 | -0.56 (-3.55%) | 7,893,244 |
13 Oct 2015 | USD | 15.85 | 16 | 15.64 | 15.78 | 14.3716 | -0.12 (-0.75%) | 340,858 |
12 Oct 2015 | USD | 15.8 | 16 | 15.7726 | 15.9 | 14.4809 | +0.09 (+0.57%) | 288,649 |
9 Oct 2015 | USD | 15.79 | 15.85 | 15.63 | 15.81 | 14.3989 | +0.04 (+0.25%) | 476,622 |
8 Oct 2015 | USD | 15.67 | 16 | 15.6 | 15.77 | 14.3625 | +0.22 (+1.41%) | 1,011,404 |
7 Oct 2015 | USD | 15.32 | 15.57 | 15.23 | 15.55 | 14.1621 | +0.25 (+1.63%) | 777,120 |
6 Oct 2015 | USD | 15.36 | 15.41 | 15.225 | 15.3 | 13.9344 | -0.05 (-0.33%) | 632,299 |
5 Oct 2015 | USD | 15.21 | 15.435 | 15.11 | 15.35 | 13.98 | +0.18 (+1.19%) | 294,337 |
2 Oct 2015 | USD | 14.98 | 15.2 | 14.75 | 15.17 | 13.816 | +0.13 (+0.86%) | 278,198 |
1 Oct 2015 | USD | 15.09 | 15.13 | 14.74 | 15.04 | 13.6976 | -0.05 (-0.33%) | 289,616 |
30 Sep 2015 | USD | 15.12 | 15.12 | 14.9501 | 15.09 | 13.7432 | +0.06 (+0.40%) | 469,703 |
29 Sep 2015 | USD | 14.97 | 15.09 | 14.78 | 15.03 | 13.6885 | +0.07 (+0.47%) | 368,237 |
28 Sep 2015 | USD | 15.2 | 15.24 | 14.855 | 14.96 | 13.6248 | -0.32 (-2.09%) | 266,641 |
25 Sep 2015 | USD | 15.28 | 15.41 | 15.22 | 15.28 | 13.9162 | -0.02 (-0.13%) | 542,244 |
24 Sep 2015 | USD | 15.41 | 15.47 | 15.28 | 15.3 | 13.9344 | -0.13 (-0.84%) | 297,050 |
23 Sep 2015 | USD | 15.36 | 15.49 | 15.28 | 15.43 | 14.0528 | +0.13 (+0.85%) | 272,229 |
22 Sep 2015 | USD | 15.27 | 15.44 | 15.1567 | 15.3 | 13.9344 | -0.07 (-0.46%) | 402,394 |
21 Sep 2015 | USD | 15.38 | 15.47 | 15.04 | 15.37 | 13.9982 | 0.0 (0.0%) | 435,656 |
18 Sep 2015 | USD | 14.84 | 15.46 | 14.82 | 15.37 | 13.9982 | +0.39 (+2.60%) | 1,164,439 |
17 Sep 2015 | USD | 14.58 | 15.11 | 14.51 | 14.98 | 13.643 | +0.39 (+2.67%) | 357,578 |
16 Sep 2015 | USD | 14.42 | 14.64 | 14.33 | 14.59 | 13.2878 | +0.17 (+1.18%) | 335,409 |
15 Sep 2015 | USD | 14.24 | 14.45 | 14.11 | 14.42 | 13.133 | +0.19 (+1.34%) | 239,872 |
14 Sep 2015 | USD | 14.14 | 14.29 | 14.1 | 14.23 | 12.9599 | +0.09 (+0.64%) | 213,284 |
11 Sep 2015 | USD | 14.03 | 14.19 | 13.86 | 14.14 | 12.878 | +0.07 (+0.50%) | 367,239 |