Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2016 | USD | 16.45 | 16.45 | 16.03 | 16.13 | 16.13 | -0.02 (-0.12%) | 691,125 |
12 Aug 2016 | USD | 16.18 | 16.48 | 15.8 | 16.15 | 16.15 | -0.02 (-0.12%) | 341,794 |
11 Aug 2016 | USD | 15.98 | 16.5 | 15.74 | 16.17 | 16.17 | +0.15 (+0.94%) | 778,768 |
10 Aug 2016 | USD | 15.97 | 16.49 | 15.81 | 16.02 | 16.02 | +0.09 (+0.56%) | 965,637 |
9 Aug 2016 | USD | 15.69 | 16.19 | 15.57 | 15.93 | 15.93 | +0.36 (+2.31%) | 1,164,699 |
8 Aug 2016 | USD | 15.43 | 15.85 | 15.43 | 15.57 | 15.57 | +0.14 (+0.91%) | 199,461 |
5 Aug 2016 | USD | 15.64 | 15.64 | 15.2 | 15.43 | 15.43 | -0.17 (-1.09%) | 394,108 |
4 Aug 2016 | USD | 15.63 | 15.64 | 15.34 | 15.6 | 15.6 | +0.3 (+1.96%) | 176,781 |
3 Aug 2016 | USD | 15.12 | 15.35 | 15.12 | 15.3 | 15.3 | +0.18 (+1.19%) | 258,295 |
2 Aug 2016 | USD | 15.32 | 15.69 | 15.1 | 15.12 | 15.12 | -0.29 (-1.88%) | 369,962 |
1 Aug 2016 | USD | 15.3 | 15.59 | 15.3 | 15.41 | 15.41 | +0.07 (+0.46%) | 145,683 |
29 Jul 2016 | USD | 15 | 15.5 | 13.89 | 15.34 | 15.34 | -0.33 (-2.11%) | 1,231,004 |
28 Jul 2016 | USD | 15.82 | 15.95 | 15.36 | 15.67 | 15.67 | -0.15 (-0.95%) | 169,008 |
27 Jul 2016 | USD | 15.58 | 15.94 | 15.41 | 15.82 | 15.82 | +0.27 (+1.74%) | 344,358 |
26 Jul 2016 | USD | 15.42 | 15.61 | 15.23 | 15.55 | 15.55 | +0.04 (+0.26%) | 462,185 |
25 Jul 2016 | USD | 15.89 | 16.3 | 15.41 | 15.51 | 15.51 | -0.29 (-1.84%) | 568,509 |
22 Jul 2016 | USD | 15.82 | 15.9 | 15.75 | 15.8 | 15.8 | -0.01 (-0.06%) | 277,742 |
21 Jul 2016 | USD | 16 | 16.17 | 15.67 | 15.81 | 15.81 | +0.01 (+0.06%) | 268,343 |
20 Jul 2016 | USD | 16.28 | 16.29 | 15.61 | 15.8 | 15.8 | -0.48 (-2.95%) | 587,010 |
19 Jul 2016 | USD | 16.35 | 16.9 | 16 | 16.28 | 16.28 | +0.09 (+0.56%) | 1,278,558 |
18 Jul 2016 | USD | 15.06 | 16.24 | 15.06 | 16.19 | 16.19 | +0.82 (+5.34%) | 1,004,041 |
15 Jul 2016 | USD | 15.3 | 15.47 | 15.03 | 15.37 | 15.37 | +0.23 (+1.52%) | 517,397 |
14 Jul 2016 | USD | 15.11 | 15.2 | 15.07 | 15.14 | 15.14 | +0.07 (+0.46%) | 749,626 |
13 Jul 2016 | USD | 15 | 15.15 | 14.75 | 15.07 | 15.07 | +0.09 (+0.60%) | 1,129,082 |
12 Jul 2016 | USD | 14.81 | 15.15 | 14.8 | 14.98 | 14.98 | +0.17 (+1.15%) | 439,657 |
11 Jul 2016 | USD | 14.52 | 15.2 | 14.52 | 14.81 | 14.81 | +0.15 (+1.02%) | 1,239,331 |
8 Jul 2016 | USD | 14.97 | 14.97 | 14.52 | 14.66 | 14.66 | -0.25 (-1.68%) | 787,788 |
7 Jul 2016 | USD | 15.26 | 15.26 | 14.7 | 14.91 | 14.91 | -0.42 (-2.74%) | 938,597 |
6 Jul 2016 | USD | 15.01 | 15.65 | 15.01 | 15.33 | 15.33 | +0.42 (+2.82%) | 1,188,784 |
5 Jul 2016 | USD | 14.78 | 15.7 | 14.07 | 14.91 | 14.91 | +0.44 (+3.04%) | 2,083,180 |