Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | USD | 12.48 | 12.94 | 12.27 | 12.67 | 12.67 | +0.15 (+1.20%) | 535,700 |
3 Nov 2015 | USD | 12.31 | 12.86 | 12.3 | 12.52 | 12.52 | +0.15 (+1.21%) | 1,031,500 |
2 Nov 2015 | USD | 10.6 | 12.64 | 10.54 | 12.37 | 12.37 | +1.73 (+16.26%) | 1,247,800 |
30 Oct 2015 | USD | 10.93 | 11.31 | 9.94 | 10.64 | 10.64 | -0.06 (-0.56%) | 1,176,000 |
29 Oct 2015 | USD | 10.89 | 11.27 | 10.62 | 10.7 | 10.7 | -0.25 (-2.28%) | 743,200 |
28 Oct 2015 | USD | 10.96 | 11.425 | 10.71 | 10.95 | 10.95 | +0.02 (+0.18%) | 808,100 |
27 Oct 2015 | USD | 11.78 | 11.785 | 10.86 | 10.93 | 10.93 | -1.01 (-8.46%) | 772,600 |
26 Oct 2015 | USD | 12.5 | 12.56 | 11.82 | 11.94 | 11.94 | -0.56 (-4.48%) | 342,500 |
23 Oct 2015 | USD | 12.7 | 12.82 | 12.44 | 12.5 | 12.5 | -0.14 (-1.11%) | 349,000 |
22 Oct 2015 | USD | 12.4 | 13.06 | 12.12 | 12.64 | 12.64 | +0.28 (+2.27%) | 348,200 |
21 Oct 2015 | USD | 12.81 | 12.85 | 12.13 | 12.36 | 12.36 | -0.53 (-4.11%) | 295,500 |
20 Oct 2015 | USD | 13.15 | 13.288 | 12.74 | 12.89 | 12.89 | -0.26 (-1.98%) | 302,300 |
19 Oct 2015 | USD | 13.87 | 13.88 | 12.92 | 13.15 | 13.15 | -0.91 (-6.47%) | 512,400 |
16 Oct 2015 | USD | 14.55 | 14.63 | 13.61 | 14.06 | 14.06 | -0.45 (-3.10%) | 209,400 |
15 Oct 2015 | USD | 14.25 | 14.56 | 13.64 | 14.51 | 14.51 | +0.28 (+1.97%) | 450,400 |
14 Oct 2015 | USD | 13.78 | 14.363 | 13.6 | 14.23 | 14.23 | +0.5 (+3.64%) | 571,900 |
13 Oct 2015 | USD | 13.46 | 14.04 | 13.38 | 13.73 | 13.73 | -0.03 (-0.22%) | 430,700 |
12 Oct 2015 | USD | 14.66 | 14.66 | 13.2 | 13.76 | 13.76 | -0.83 (-5.69%) | 425,000 |
9 Oct 2015 | USD | 14.42 | 15.25 | 14.42 | 14.59 | 14.59 | +0.33 (+2.31%) | 650,600 |
8 Oct 2015 | USD | 13.93 | 14.74 | 13.9 | 14.26 | 14.26 | +0.38 (+2.74%) | 825,400 |
7 Oct 2015 | USD | 14.15 | 15 | 13.1 | 13.88 | 13.88 | -0.13 (-0.93%) | 1,078,300 |
6 Oct 2015 | USD | 12.5 | 14.12 | 12.49 | 14.01 | 14.01 | +1.35 (+10.66%) | 828,100 |
5 Oct 2015 | USD | 11.28 | 12.71 | 11.27 | 12.66 | 12.66 | +1.5 (+13.44%) | 675,700 |
2 Oct 2015 | USD | 10.44 | 11.22 | 10.27 | 11.16 | 11.16 | +0.62 (+5.88%) | 764,200 |
1 Oct 2015 | USD | 10.22 | 10.55 | 10.14 | 10.54 | 10.54 | +0.42 (+4.15%) | 649,100 |
30 Sep 2015 | USD | 10.15 | 10.28 | 9.95 | 10.12 | 10.12 | +0.12 (+1.20%) | 915,300 |
29 Sep 2015 | USD | 10.48 | 10.57 | 9.95 | 10 | 10 | -0.47 (-4.49%) | 558,600 |
28 Sep 2015 | USD | 10.81 | 10.81 | 10.44 | 10.47 | 10.47 | -0.34 (-3.15%) | 551,200 |
25 Sep 2015 | USD | 11.19 | 11.45 | 10.55 | 10.81 | 10.81 | -0.38 (-3.40%) | 518,700 |
24 Sep 2015 | USD | 10.87 | 11.21 | 10.52 | 11.19 | 11.19 | +0.29 (+2.66%) | 582,900 |