Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2015 | USD | 15.13 | 15.13 | 15.13 | 15.13 | 11.1169 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 15.13 | 15.13 | 15.1 | 15.13 | 11.1169 | +0.03 (+0.20%) | 1,212 |
23 Dec 2015 | USD | 15.17 | 15.19 | 15.06 | 15.1 | 11.0949 | -0.07 (-0.46%) | 11,674 |
22 Dec 2015 | USD | 14.87 | 15.27 | 14.79 | 15.17 | 11.1463 | +0.27 (+1.81%) | 67,680 |
21 Dec 2015 | USD | 14.64 | 15.34 | 14.63 | 14.9 | 10.9479 | +0.29 (+1.98%) | 68,261 |
18 Dec 2015 | USD | 14.5 | 14.84 | 14.37 | 14.61 | 10.7348 | +0.12 (+0.83%) | 44,403 |
17 Dec 2015 | USD | 14.43 | 14.5 | 14.4 | 14.49 | 10.6467 | +0.121 (+0.84%) | 10,863 |
16 Dec 2015 | USD | 14.29 | 14.42 | 14.25 | 14.369 | 10.5578 | +0.009 (+0.06%) | 11,609 |
15 Dec 2015 | USD | 14.02 | 14.3694 | 14.02 | 14.36 | 10.5511 | +0.34 (+2.43%) | 7,977 |
14 Dec 2015 | USD | 14.43 | 14.43 | 14.02 | 14.02 | 10.3013 | -0.41 (-2.84%) | 12,610 |
11 Dec 2015 | USD | 14.36 | 14.45 | 14.27 | 14.43 | 10.6026 | +0.01 (+0.07%) | 8,570 |
10 Dec 2015 | USD | 14.45 | 14.45 | 14.22 | 14.42 | 10.5952 | -0.04 (-0.28%) | 8,951 |
9 Dec 2015 | USD | 14.43 | 14.46 | 14.42 | 14.46 | 10.6246 | +0.06 (+0.42%) | 6,758 |
8 Dec 2015 | USD | 14.39 | 14.4099 | 14.35 | 14.4 | 10.5805 | +0.05 (+0.35%) | 3,833 |
7 Dec 2015 | USD | 14.45 | 14.45 | 14.35 | 14.35 | 10.5438 | -0.04 (-0.28%) | 8,335 |
4 Dec 2015 | USD | 14.35 | 14.4 | 14.35 | 14.39 | 10.5732 | +0.04 (+0.28%) | 1,578 |
3 Dec 2015 | USD | 14.39 | 14.39 | 14.32 | 14.35 | 10.5438 | -0.04 (-0.28%) | 3,151 |
2 Dec 2015 | USD | 14.39 | 14.42 | 14.39 | 14.39 | 10.5732 | -0.03 (-0.21%) | 4,612 |
1 Dec 2015 | USD | 14.46 | 14.46 | 14.3872 | 14.42 | 10.5952 | +0.05 (+0.35%) | 16,689 |
30 Nov 2015 | USD | 14.38 | 14.38 | 14.33 | 14.37 | 10.5585 | +0.07 (+0.49%) | 4,758 |
27 Nov 2015 | USD | 14.34 | 14.34 | 14.3 | 14.3 | 10.5071 | -0.02 (-0.14%) | 248 |
26 Nov 2015 | USD | 14.32 | 14.32 | 14.32 | 14.32 | 10.5218 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 14.31 | 14.32 | 14.21 | 14.32 | 10.5218 | -0.02 (-0.14%) | 1,308 |
24 Nov 2015 | USD | 14.34 | 14.34 | 14.21 | 14.34 | 10.5364 | +0.013 (+0.09%) | 1,953 |
23 Nov 2015 | USD | 14.18 | 14.35 | 14.18 | 14.3273 | 10.5271 | +0.218 (+1.54%) | 13,096 |
20 Nov 2015 | USD | 14.022 | 14.29 | 14.022 | 14.1094 | 10.367 | +0.079 (+0.57%) | 8,498 |
19 Nov 2015 | USD | 14.07 | 14.2 | 14.01 | 14.03 | 10.3087 | +0.03 (+0.21%) | 7,746 |
18 Nov 2015 | USD | 14.04 | 14.04 | 13.9899 | 14 | 10.2866 | +0.02 (+0.14%) | 3,747 |
17 Nov 2015 | USD | 14.04 | 14.05 | 13.96 | 13.98 | 10.2719 | +0.01 (+0.07%) | 5,263 |
16 Nov 2015 | USD | 13.95 | 14.0132 | 13.886 | 13.97 | 10.2646 | +0.05 (+0.36%) | 1,997 |