Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2015 | USD | 16.46 | 16.51 | 16.28 | 16.29 | 16.29 | -0.07 (-0.43%) | 814,808 |
8 Sep 2015 | USD | 16.24 | 16.4 | 16.21 | 16.36 | 16.36 | +0.29 (+1.80%) | 425,165 |
7 Sep 2015 | USD | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 16.27 | 16.31 | 15.9593 | 16.07 | 16.07 | -0.33 (-2.01%) | 464,180 |
3 Sep 2015 | USD | 16.19 | 16.45 | 16.16 | 16.4 | 16.4 | +0.27 (+1.67%) | 607,793 |
2 Sep 2015 | USD | 16.07 | 16.18 | 15.988 | 16.13 | 16.13 | +0.19 (+1.19%) | 576,695 |
1 Sep 2015 | USD | 16 | 16.15 | 15.85 | 15.94 | 15.94 | -0.27 (-1.67%) | 569,782 |
31 Aug 2015 | USD | 16.63 | 16.63 | 16.2 | 16.21 | 16.21 | -0.43 (-2.58%) | 712,627 |
28 Aug 2015 | USD | 16.57 | 16.7 | 16.47 | 16.64 | 16.64 | +0.02 (+0.12%) | 422,642 |
27 Aug 2015 | USD | 16.48 | 16.88 | 16.32 | 16.62 | 16.62 | +0.32 (+1.96%) | 1,067,887 |
26 Aug 2015 | USD | 16.11 | 16.32 | 15.97 | 16.3 | 16.3 | +0.31 (+1.94%) | 1,498,270 |
25 Aug 2015 | USD | 16.73 | 16.77 | 15.98 | 15.99 | 15.99 | -0.42 (-2.56%) | 866,608 |
24 Aug 2015 | USD | 16.88 | 16.92 | 16.28 | 16.41 | 16.41 | -0.97 (-5.58%) | 849,785 |
21 Aug 2015 | USD | 17.53 | 17.585 | 17.255 | 17.38 | 17.38 | -0.29 (-1.64%) | 1,019,147 |
20 Aug 2015 | USD | 17.77 | 17.86 | 17.615 | 17.67 | 17.67 | -0.21 (-1.17%) | 483,932 |
19 Aug 2015 | USD | 17.89 | 17.99 | 17.74 | 17.88 | 17.88 | -0.03 (-0.17%) | 550,477 |
18 Aug 2015 | USD | 17.73 | 17.94 | 17.67 | 17.91 | 17.91 | +0.14 (+0.79%) | 441,721 |
17 Aug 2015 | USD | 17.62 | 17.82 | 17.54 | 17.77 | 17.77 | +0.12 (+0.68%) | 429,681 |
14 Aug 2015 | USD | 17.66 | 17.77 | 17.53 | 17.65 | 17.65 | +0.02 (+0.11%) | 375,293 |
13 Aug 2015 | USD | 17.53 | 17.72 | 17.38 | 17.63 | 17.63 | +0.06 (+0.34%) | 167,615 |
12 Aug 2015 | USD | 17.54 | 17.58 | 17.33 | 17.57 | 17.57 | -0.01 (-0.06%) | 430,994 |
11 Aug 2015 | USD | 17.38 | 17.64 | 17.38 | 17.58 | 17.58 | +0.12 (+0.69%) | 509,067 |
10 Aug 2015 | USD | 17.66 | 17.67 | 17.38 | 17.46 | 17.46 | -0.13 (-0.74%) | 410,872 |
7 Aug 2015 | USD | 17.61 | 17.64 | 17.38 | 17.59 | 17.59 | -0.07 (-0.40%) | 424,667 |
6 Aug 2015 | USD | 17.64 | 17.71 | 17.38 | 17.66 | 17.66 | +0.03 (+0.17%) | 487,848 |
5 Aug 2015 | USD | 17.78 | 17.84 | 17.56 | 17.63 | 17.63 | -0.15 (-0.84%) | 1,135,228 |
4 Aug 2015 | USD | 17.85 | 17.89 | 17.655 | 17.78 | 17.78 | -0.06 (-0.34%) | 409,823 |
3 Aug 2015 | USD | 17.87 | 17.9 | 17.74 | 17.84 | 17.84 | +0.06 (+0.34%) | 487,711 |
31 Jul 2015 | USD | 17.63 | 17.875 | 17.61 | 17.78 | 17.78 | +0.21 (+1.20%) | 945,308 |
30 Jul 2015 | USD | 17.35 | 17.79 | 17.34 | 17.57 | 17.57 | +0.14 (+0.80%) | 1,083,633 |