Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | USD | 14.89 | 16.4 | 14.88 | 16.01 | 16.01 | +0.43 (+2.76%) | 4,752,556 |
17 Aug 2016 | USD | 15.89 | 16.23 | 15.41 | 15.58 | 15.58 | -0.51 (-3.17%) | 1,654,743 |
16 Aug 2016 | USD | 17.27 | 17.49 | 15.25 | 16.09 | 16.09 | -0.04 (-0.25%) | 7,415,837 |
15 Aug 2016 | USD | 15.59 | 16.4 | 15.1 | 16.13 | 16.13 | +1.13 (+7.53%) | 3,625,842 |
12 Aug 2016 | USD | 15.1 | 15.15 | 14.9 | 15 | 15 | +0.06 (+0.40%) | 1,020,807 |
11 Aug 2016 | USD | 14.79 | 15 | 14.7 | 14.94 | 14.94 | +0.15 (+1.01%) | 864,096 |
10 Aug 2016 | USD | 14.99 | 15 | 14.76 | 14.79 | 14.79 | -0.1 (-0.67%) | 438,912 |
9 Aug 2016 | USD | 15 | 15.03 | 14.81 | 14.89 | 14.89 | -0.03 (-0.20%) | 726,561 |
8 Aug 2016 | USD | 14.73 | 15 | 14.73 | 14.92 | 14.92 | +0.21 (+1.43%) | 671,640 |
5 Aug 2016 | USD | 14.96 | 15.01 | 14.65 | 14.71 | 14.71 | -0.17 (-1.14%) | 562,751 |
4 Aug 2016 | USD | 14.9 | 15.03 | 14.7 | 14.88 | 14.88 | -0.04 (-0.27%) | 485,663 |
3 Aug 2016 | USD | 14.89 | 15.1 | 14.705 | 14.92 | 14.92 | -0.09 (-0.60%) | 833,402 |
2 Aug 2016 | USD | 14.35 | 15.29 | 14.28 | 15.01 | 15.01 | +0.57 (+3.95%) | 1,789,315 |
1 Aug 2016 | USD | 13.32 | 14.65 | 13.32 | 14.44 | 14.44 | +1.21 (+9.15%) | 1,702,032 |
29 Jul 2016 | USD | 13.15 | 13.44 | 13 | 13.23 | 13.23 | +0.02 (+0.15%) | 392,789 |
28 Jul 2016 | USD | 13.51 | 13.51 | 13.13 | 13.21 | 13.21 | -0.18 (-1.34%) | 273,596 |
27 Jul 2016 | USD | 13.59 | 13.66 | 12.98 | 13.39 | 13.39 | -0.11 (-0.81%) | 1,044,116 |
26 Jul 2016 | USD | 13.31 | 13.65 | 13.15 | 13.5 | 13.5 | -0.03 (-0.22%) | 863,077 |
25 Jul 2016 | USD | 13.25 | 13.68 | 13.13 | 13.53 | 13.53 | +0.38 (+2.89%) | 918,857 |
22 Jul 2016 | USD | 13.05 | 13.16 | 12.89 | 13.15 | 13.15 | +0.17 (+1.31%) | 405,206 |
21 Jul 2016 | USD | 13.18 | 13.3 | 12.92 | 12.98 | 12.98 | -0.12 (-0.92%) | 672,412 |
20 Jul 2016 | USD | 12.85 | 13.15 | 12.73 | 13.1 | 13.1 | +0.33 (+2.58%) | 525,590 |
19 Jul 2016 | USD | 12.7 | 12.88 | 12.67 | 12.77 | 12.77 | +0.01 (+0.08%) | 292,421 |
18 Jul 2016 | USD | 12.57 | 12.9743 | 12.48 | 12.76 | 12.76 | +0.26 (+2.08%) | 571,759 |
15 Jul 2016 | USD | 12.69 | 13.04 | 12.43 | 12.5 | 12.5 | -0.19 (-1.50%) | 559,195 |
14 Jul 2016 | USD | 12.71 | 13.15 | 12.38 | 12.69 | 12.69 | +0.48 (+3.93%) | 864,379 |
13 Jul 2016 | USD | 12.71 | 12.8 | 12.03 | 12.21 | 12.21 | -0.41 (-3.25%) | 727,724 |
12 Jul 2016 | USD | 12.69 | 13.19 | 12.6 | 12.62 | 12.62 | +0.07 (+0.56%) | 1,239,528 |
11 Jul 2016 | USD | 11.99 | 13.47 | 11.9201 | 12.55 | 12.55 | +0.87 (+7.45%) | 2,763,162 |
8 Jul 2016 | USD | 11.59 | 11.78 | 10.84 | 11.68 | 11.68 | +0.03 (+0.26%) | 1,036,027 |