Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | USD | 14.32 | 14.36 | 14.13 | 14.18 | 42.54 | -0.16 (-1.12%) | 28,096 |
6 Jul 2016 | USD | 14.26 | 14.43 | 14.17 | 14.34 | 43.02 | 0.0 (0.0%) | 44,173 |
5 Jul 2016 | USD | 14.43 | 14.51 | 14.33 | 14.34 | 43.02 | -0.14 (-0.97%) | 28,331 |
4 Jul 2016 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 43.44 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 14.5 | 14.53 | 14.37 | 14.48 | 43.44 | +0.04 (+0.28%) | 40,332 |
30 Jun 2016 | USD | 14.27 | 14.45 | 14.15 | 14.44 | 43.32 | +0.16 (+1.12%) | 52,364 |
29 Jun 2016 | USD | 14.13 | 14.34 | 14.08 | 14.28 | 42.84 | +0.25 (+1.78%) | 50,760 |
28 Jun 2016 | USD | 13.65 | 14.08 | 13.65 | 14.03 | 42.09 | +0.34 (+2.48%) | 49,539 |
27 Jun 2016 | USD | 13.91 | 13.93 | 13.57 | 13.69 | 41.07 | -0.25 (-1.79%) | 66,753 |
24 Jun 2016 | USD | 13.83 | 14.2 | 13.638 | 13.94 | 41.82 | -0.14 (-0.99%) | 85,294 |
23 Jun 2016 | USD | 14.1 | 14.14 | 14.04 | 14.08 | 42.24 | +0.01 (+0.07%) | 26,219 |
22 Jun 2016 | USD | 14.13 | 14.19 | 14.02 | 14.07 | 42.21 | -0.09 (-0.64%) | 38,047 |
21 Jun 2016 | USD | 14.42 | 14.42 | 14.13 | 14.16 | 42.48 | -0.19 (-1.32%) | 34,744 |
20 Jun 2016 | USD | 14.3 | 14.4 | 14.26 | 14.35 | 43.05 | +0.06 (+0.42%) | 43,968 |
17 Jun 2016 | USD | 14.26 | 14.3125 | 14.0601 | 14.29 | 42.87 | +0.01 (+0.07%) | 155,063 |
16 Jun 2016 | USD | 13.85 | 14.29 | 13.85 | 14.28 | 42.84 | -0.23 (-1.59%) | 75,568 |
15 Jun 2016 | USD | 14.5 | 14.5917 | 14.39 | 14.51 | 43.53 | +0.02 (+0.14%) | 46,674 |
14 Jun 2016 | USD | 14.56 | 14.58 | 14.37 | 14.49 | 43.47 | -0.11 (-0.75%) | 52,575 |
13 Jun 2016 | USD | 14.69 | 14.71 | 14.52 | 14.6 | 43.8 | -0.05 (-0.34%) | 64,251 |
10 Jun 2016 | USD | 14.65 | 14.74 | 14.55 | 14.65 | 43.95 | +0.01 (+0.07%) | 69,544 |
9 Jun 2016 | USD | 14.53 | 14.67 | 14.51 | 14.64 | 43.92 | +0.04 (+0.27%) | 33,769 |
8 Jun 2016 | USD | 14.53 | 14.61 | 14.43 | 14.6 | 43.8 | +0.17 (+1.18%) | 40,151 |
7 Jun 2016 | USD | 14.48 | 14.53 | 14.39 | 14.43 | 43.29 | 0.0 (0.0%) | 29,506 |
6 Jun 2016 | USD | 14.42 | 14.5 | 14.32 | 14.43 | 43.29 | +0.1 (+0.70%) | 30,315 |
3 Jun 2016 | USD | 14.21 | 14.36 | 14.21 | 14.33 | 42.99 | +0.04 (+0.28%) | 37,546 |
2 Jun 2016 | USD | 14.26 | 14.3 | 14.14 | 14.29 | 42.87 | +0.07 (+0.49%) | 36,149 |
1 Jun 2016 | USD | 13.95 | 14.22 | 13.94 | 14.22 | 42.66 | +0.21 (+1.50%) | 32,413 |
31 May 2016 | USD | 13.99 | 14.07 | 13.83 | 14.01 | 42.03 | +0.1 (+0.72%) | 59,028 |
30 May 2016 | USD | 13.91 | 13.91 | 13.91 | 13.91 | 41.73 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 13.97 | 13.98 | 13.85 | 13.91 | 41.73 | -0.03 (-0.22%) | 33,945 |