Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 14.66 | 14.98 | 14.55 | 14.77 | 14.77 | +0.18 (+1.23%) | 42,746 |
30 Jun 2015 | USD | 14.8 | 14.84 | 14.46 | 14.59 | 14.59 | -0.17 (-1.15%) | 120,976 |
29 Jun 2015 | USD | 15 | 15.36 | 14.711 | 14.76 | 14.76 | -0.3 (-1.99%) | 70,875 |
26 Jun 2015 | USD | 15.38 | 15.38 | 15.03 | 15.06 | 15.06 | -0.28 (-1.83%) | 330,171 |
25 Jun 2015 | USD | 15.43 | 15.435 | 15.13 | 15.34 | 15.34 | -0.07 (-0.45%) | 61,085 |
24 Jun 2015 | USD | 15.56 | 15.64 | 15.31 | 15.41 | 15.41 | -0.25 (-1.60%) | 61,943 |
23 Jun 2015 | USD | 15.67 | 15.75 | 15.6101 | 15.66 | 15.66 | -0.07 (-0.45%) | 50,403 |
22 Jun 2015 | USD | 15.67 | 15.74 | 15.64 | 15.73 | 15.73 | +0.03 (+0.19%) | 89,839 |
19 Jun 2015 | USD | 15.8 | 15.84 | 15.58 | 15.7 | 15.7 | -0.05 (-0.32%) | 87,414 |
18 Jun 2015 | USD | 15.5 | 15.96 | 15.32 | 15.75 | 15.75 | +0.13 (+0.83%) | 96,477 |
17 Jun 2015 | USD | 15.58 | 15.79 | 15.4 | 15.62 | 15.62 | +0.03 (+0.19%) | 46,058 |
16 Jun 2015 | USD | 15.39 | 15.88 | 15.33 | 15.59 | 15.59 | +0.13 (+0.84%) | 44,428 |
15 Jun 2015 | USD | 15.49 | 15.58 | 15.25 | 15.46 | 15.46 | -0.19 (-1.21%) | 127,499 |
12 Jun 2015 | USD | 15.5 | 15.75 | 15.5 | 15.65 | 15.65 | +0.03 (+0.19%) | 29,523 |
11 Jun 2015 | USD | 15.92 | 15.95 | 15.54 | 15.62 | 15.62 | -0.34 (-2.13%) | 57,009 |
10 Jun 2015 | USD | 15.88 | 16.1 | 15.798 | 15.96 | 15.96 | +0.14 (+0.88%) | 62,056 |
9 Jun 2015 | USD | 15.77 | 16.18 | 15.5401 | 15.82 | 15.82 | -0.02 (-0.13%) | 93,076 |
8 Jun 2015 | USD | 16.28 | 16.4499 | 15.79 | 15.84 | 15.84 | -0.57 (-3.47%) | 131,008 |
5 Jun 2015 | USD | 16.49 | 17.01 | 16.05 | 16.41 | 16.41 | -0.18 (-1.08%) | 293,249 |
4 Jun 2015 | USD | 16.35 | 16.9 | 16.24 | 16.59 | 16.59 | +0.23 (+1.41%) | 148,903 |
3 Jun 2015 | USD | 15.51 | 16.4516 | 15.395 | 16.36 | 16.36 | +0.63 (+4.01%) | 146,783 |
2 Jun 2015 | USD | 15.55 | 15.89 | 15.27 | 15.73 | 15.73 | +0.12 (+0.77%) | 75,925 |
1 Jun 2015 | USD | 15.76 | 16 | 15.12 | 15.61 | 15.61 | +0.03 (+0.19%) | 72,950 |
29 May 2015 | USD | 15.48 | 15.87 | 15.36 | 15.58 | 15.58 | +0.13 (+0.84%) | 100,667 |
28 May 2015 | USD | 15.24 | 15.49 | 14.948 | 15.45 | 15.45 | +0.21 (+1.38%) | 59,542 |
27 May 2015 | USD | 15.14 | 15.24 | 15 | 15.24 | 15.24 | +0.17 (+1.13%) | 39,926 |
26 May 2015 | USD | 15.2 | 15.27 | 14.51 | 15.07 | 15.07 | -0.1 (-0.66%) | 74,005 |
25 May 2015 | USD | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 15.29 | 15.56 | 14.76 | 15.17 | 15.17 | -0.18 (-1.17%) | 51,049 |
21 May 2015 | USD | 15.25 | 15.5 | 15.07 | 15.35 | 15.35 | +0.04 (+0.26%) | 51,664 |