Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2015 | USD | 14.28 | 14.465 | 14.28 | 14.3 | 10.5071 | -0.167 (-1.16%) | 3,181 |
20 Aug 2015 | USD | 14.48 | 14.48 | 14.2 | 14.4671 | 10.6298 | +0.037 (+0.26%) | 10,222 |
19 Aug 2015 | USD | 14.37 | 14.43 | 14.35 | 14.43 | 10.6026 | -0.01 (-0.07%) | 2,862 |
18 Aug 2015 | USD | 14.14 | 14.47 | 14.135 | 14.44 | 10.6099 | +0.26 (+1.83%) | 10,475 |
17 Aug 2015 | USD | 14.09 | 14.19 | 14 | 14.18 | 10.4189 | +0.111 (+0.79%) | 6,156 |
14 Aug 2015 | USD | 14.05 | 14.13 | 14.03 | 14.0692 | 10.3375 | +0.009 (+0.07%) | 2,056 |
13 Aug 2015 | USD | 14.21 | 14.21 | 14.05 | 14.06 | 10.3307 | -0.13 (-0.92%) | 850 |
12 Aug 2015 | USD | 14.12 | 14.19 | 14.07 | 14.19 | 10.4262 | +0.1 (+0.71%) | 3,008 |
11 Aug 2015 | USD | 14.11 | 14.11 | 14 | 14.09 | 10.3528 | +0.02 (+0.14%) | 7,151 |
10 Aug 2015 | USD | 14.22 | 14.22 | 14.07 | 14.07 | 10.3381 | -0.08 (-0.57%) | 1,679 |
7 Aug 2015 | USD | 14.17 | 14.21 | 14.01 | 14.15 | 10.3968 | -0.09 (-0.63%) | 4,215 |
6 Aug 2015 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 10.463 | 0.0 (0.0%) | 1,016 |
5 Aug 2015 | USD | 14.24 | 14.24 | 14.18 | 14.24 | 10.463 | +0.02 (+0.14%) | 2,519 |
4 Aug 2015 | USD | 14.06 | 14.23 | 14.06 | 14.22 | 10.4483 | +0.22 (+1.57%) | 4,166 |
3 Aug 2015 | USD | 14.24 | 14.24 | 14 | 14 | 10.2866 | -0.21 (-1.48%) | 3,021 |
31 Jul 2015 | USD | 14.02 | 14.22 | 14.02 | 14.2101 | 10.441 | +0.25 (+1.79%) | 6,670 |
30 Jul 2015 | USD | 14.05 | 14.05 | 13.86 | 13.96 | 10.2572 | -0.05 (-0.36%) | 9,253 |
29 Jul 2015 | USD | 13.95 | 14.19 | 13.95 | 14.01 | 10.294 | +0.09 (+0.65%) | 11,415 |
28 Jul 2015 | USD | 13.95 | 13.95 | 13.91 | 13.92 | 10.2279 | +0.02 (+0.14%) | 1,123 |
27 Jul 2015 | USD | 13.93 | 13.99 | 13.9 | 13.9 | 10.2132 | -0.01 (-0.07%) | 5,675 |
24 Jul 2015 | USD | 14 | 14 | 13.85 | 13.91 | 10.2205 | -0.05 (-0.36%) | 2,147 |
23 Jul 2015 | USD | 13.91 | 13.96 | 13.91 | 13.96 | 10.2572 | +0.08 (+0.58%) | 3,635 |
22 Jul 2015 | USD | 13.76 | 13.88 | 13.75 | 13.88 | 10.1985 | +0.01 (+0.07%) | 5,841 |
21 Jul 2015 | USD | 13.78 | 13.87 | 13.7 | 13.87 | 10.1911 | +0.16 (+1.17%) | 12,112 |
20 Jul 2015 | USD | 13.71 | 13.78 | 13.71 | 13.71 | 10.0736 | -0.05 (-0.36%) | 7,607 |
17 Jul 2015 | USD | 13.79 | 13.88 | 13.72 | 13.76 | 10.1103 | -0.05 (-0.36%) | 7,044 |
16 Jul 2015 | USD | 13.89 | 14.01 | 13.81 | 13.81 | 10.147 | -0.1 (-0.72%) | 17,002 |
15 Jul 2015 | USD | 13.95 | 13.95 | 13.85 | 13.91 | 10.2205 | +0.01 (+0.07%) | 5,692 |
14 Jul 2015 | USD | 13.84 | 13.95 | 13.84 | 13.9 | 10.2132 | +0.04 (+0.29%) | 9,363 |
13 Jul 2015 | USD | 14.11 | 14.11 | 13.82 | 13.86 | 10.1838 | -0.3 (-2.12%) | 23,156 |