Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | USD | 15.87 | 15.89 | 15.78 | 15.82 | 15.82 | -0.15 (-0.94%) | 7,200 |
8 Jul 2015 | USD | 15.97 | 16 | 15.87 | 15.97 | 15.97 | -0.34 (-2.08%) | 2,900 |
7 Jul 2015 | USD | 16.32 | 16.4 | 16.29 | 16.31 | 16.31 | +0.39 (+2.45%) | 4,300 |
6 Jul 2015 | USD | 15.89 | 15.92 | 15.8 | 15.92 | 15.92 | +0.62 (+4.05%) | 2,700 |
3 Jul 2015 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 15.21 | 15.32 | 15.21 | 15.3 | 15.3 | +0.13 (+0.86%) | 19,100 |
1 Jul 2015 | USD | 15.29 | 15.29 | 14.94 | 15.17 | 15.17 | +0.17 (+1.13%) | 7,100 |
30 Jun 2015 | USD | 14.94 | 15.03 | 14.94 | 15 | 15 | +0.19 (+1.28%) | 5,900 |
29 Jun 2015 | USD | 14.92 | 14.94 | 14.81 | 14.81 | 14.81 | -0.45 (-2.95%) | 1,900 |
26 Jun 2015 | USD | 15.21 | 15.26 | 15.18 | 15.26 | 15.26 | +0.08 (+0.53%) | 3,300 |
25 Jun 2015 | USD | 15.13 | 15.2 | 15.13 | 15.18 | 15.18 | 0.0 (0.0%) | 3,100 |
24 Jun 2015 | USD | 15.08 | 15.18 | 15.08 | 15.18 | 15.18 | -0.26 (-1.68%) | 2,200 |
23 Jun 2015 | USD | 15.5 | 15.5 | 15.39 | 15.44 | 15.44 | -0.05 (-0.32%) | 1,800 |
22 Jun 2015 | USD | 15.49 | 15.5 | 15.48 | 15.49 | 15.49 | +0.27 (+1.77%) | 1,900 |
19 Jun 2015 | USD | 15.19 | 15.28 | 15.19 | 15.22 | 15.22 | +0.04 (+0.26%) | 8,300 |
18 Jun 2015 | USD | 15.21 | 15.22 | 15.17 | 15.18 | 15.18 | +0.1 (+0.66%) | 3,200 |
17 Jun 2015 | USD | 14.98 | 15.08 | 14.92 | 15.08 | 15.08 | -0.14 (-0.92%) | 3,200 |
16 Jun 2015 | USD | 15.18 | 15.22 | 15.17 | 15.22 | 15.22 | -0.12 (-0.78%) | 3,800 |
15 Jun 2015 | USD | 15.35 | 15.35 | 15.33 | 15.34 | 15.34 | +0.01 (+0.07%) | 7,400 |
12 Jun 2015 | USD | 15.39 | 15.39 | 15.3 | 15.33 | 15.33 | +0.06 (+0.39%) | 10,200 |
11 Jun 2015 | USD | 15.35 | 15.35 | 15.27 | 15.27 | 15.27 | -0.06 (-0.39%) | 4,900 |
10 Jun 2015 | USD | 15.23 | 15.36 | 15.23 | 15.33 | 15.33 | +0.26 (+1.73%) | 4,000 |
9 Jun 2015 | USD | 15.11 | 15.14 | 15.07 | 15.07 | 15.07 | -0.43 (-2.77%) | 3,600 |
8 Jun 2015 | USD | 15.49 | 15.5 | 15.41 | 15.5 | 15.5 | -0.1 (-0.64%) | 6,300 |
5 Jun 2015 | USD | 15.59 | 15.63 | 15.57 | 15.6 | 15.6 | -0.1 (-0.64%) | 2,000 |
4 Jun 2015 | USD | 15.6 | 15.72 | 15.6 | 15.7 | 15.7 | -0.13 (-0.82%) | 3,800 |
3 Jun 2015 | USD | 15.81 | 15.83 | 15.77 | 15.83 | 15.83 | -0.02 (-0.13%) | 1,100 |
2 Jun 2015 | USD | 15.81 | 15.85 | 15.78 | 15.85 | 15.85 | +0.09 (+0.57%) | 1,100 |
1 Jun 2015 | USD | 15.74 | 15.76 | 15.69 | 15.76 | 15.76 | -0.09 (-0.57%) | 1,600 |
29 May 2015 | USD | 15.76 | 15.85 | 15.75 | 15.85 | 15.85 | -0.09 (-0.56%) | 2,500 |