Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2016 | USD | 14.21 | 14.22 | 13.55 | 13.61 | 13.61 | -0.6 (-4.22%) | 3,735,080 |
9 Aug 2016 | USD | 14.39 | 14.5 | 14.19 | 14.21 | 14.21 | -0.15 (-1.04%) | 2,324,261 |
8 Aug 2016 | USD | 14.57 | 14.65 | 14.3 | 14.36 | 14.36 | -0.17 (-1.17%) | 2,848,218 |
5 Aug 2016 | USD | 14.37 | 14.59 | 14.34 | 14.53 | 14.53 | +0.29 (+2.04%) | 3,775,468 |
4 Aug 2016 | USD | 13.8 | 14.31 | 13.8 | 14.24 | 14.24 | +0.41 (+2.96%) | 3,160,416 |
3 Aug 2016 | USD | 13.54 | 13.84 | 13.53 | 13.83 | 13.83 | +0.29 (+2.14%) | 3,171,850 |
2 Aug 2016 | USD | 13.98 | 14.11 | 13.52 | 13.54 | 13.54 | -0.45 (-3.22%) | 3,129,235 |
1 Aug 2016 | USD | 14.17 | 14.26 | 13.975 | 13.99 | 13.99 | -0.21 (-1.48%) | 1,662,526 |
29 Jul 2016 | USD | 14 | 14.22 | 13.895 | 14.2 | 14.2 | +0.11 (+0.78%) | 3,095,884 |
28 Jul 2016 | USD | 14.11 | 14.23 | 13.97 | 14.09 | 14.09 | -0.02 (-0.14%) | 2,050,435 |
27 Jul 2016 | USD | 14.27 | 14.47 | 14.03 | 14.11 | 14.11 | -0.11 (-0.77%) | 3,611,285 |
26 Jul 2016 | USD | 14.18 | 14.405 | 14.1 | 14.22 | 14.22 | +0.05 (+0.35%) | 2,603,814 |
25 Jul 2016 | USD | 14.38 | 14.4 | 14.14 | 14.17 | 14.17 | -0.23 (-1.60%) | 2,822,674 |
22 Jul 2016 | USD | 14.32 | 14.43 | 14.23 | 14.4 | 14.4 | +0.11 (+0.77%) | 2,451,522 |
21 Jul 2016 | USD | 14.22 | 14.48 | 14.1 | 14.29 | 14.29 | -0.08 (-0.56%) | 3,264,066 |
20 Jul 2016 | USD | 14 | 14.47 | 13.8 | 14.37 | 14.37 | +0.6 (+4.36%) | 4,707,967 |
19 Jul 2016 | USD | 13.86 | 13.95 | 13.7 | 13.77 | 13.77 | -0.11 (-0.79%) | 3,257,084 |
18 Jul 2016 | USD | 13.82 | 14 | 13.82 | 13.88 | 13.88 | +0.02 (+0.14%) | 2,226,544 |
15 Jul 2016 | USD | 13.81 | 13.91 | 13.69 | 13.86 | 13.86 | +0.12 (+0.87%) | 2,127,353 |
14 Jul 2016 | USD | 13.86 | 13.96 | 13.625 | 13.74 | 13.74 | +0.12 (+0.88%) | 1,973,743 |
13 Jul 2016 | USD | 13.73 | 13.73 | 13.42 | 13.62 | 13.62 | -0.02 (-0.15%) | 3,347,568 |
12 Jul 2016 | USD | 13.3 | 13.85 | 13.245 | 13.64 | 13.64 | +0.53 (+4.04%) | 3,686,876 |
11 Jul 2016 | USD | 12.82 | 13.16 | 12.8 | 13.11 | 13.11 | +0.42 (+3.31%) | 2,471,251 |
8 Jul 2016 | USD | 12.35 | 12.73 | 12.24 | 12.69 | 12.69 | +0.54 (+4.44%) | 2,544,745 |
7 Jul 2016 | USD | 11.8 | 12.3 | 11.75 | 12.15 | 12.15 | +0.34 (+2.88%) | 2,219,590 |
6 Jul 2016 | USD | 11.71 | 11.83 | 11.53 | 11.81 | 11.81 | +0.02 (+0.17%) | 2,412,984 |
5 Jul 2016 | USD | 12.17 | 12.3 | 11.59 | 11.79 | 11.79 | -0.51 (-4.15%) | 2,780,514 |
4 Jul 2016 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 11.94 | 12.36 | 11.92 | 12.3 | 12.3 | +0.35 (+2.93%) | 3,072,625 |
30 Jun 2016 | USD | 11.78 | 11.96 | 11.45 | 11.95 | 11.95 | +0.25 (+2.14%) | 2,469,700 |