Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2015 | USD | 12.04 | 12.2 | 11.87 | 11.98 | 11.98 | -0.27 (-2.20%) | 5,222,343 |
1 Dec 2015 | USD | 11.94 | 12.26 | 11.8 | 12.25 | 12.25 | +0.34 (+2.85%) | 4,723,854 |
30 Nov 2015 | USD | 11.9 | 11.93 | 11.52 | 11.91 | 11.91 | +0.14 (+1.19%) | 5,966,622 |
27 Nov 2015 | USD | 11.78 | 11.82 | 11.61 | 11.77 | 11.77 | +0.04 (+0.34%) | 675,985 |
26 Nov 2015 | USD | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 11.85 | 11.86 | 11.72 | 11.73 | 11.73 | -0.14 (-1.18%) | 1,470,621 |
24 Nov 2015 | USD | 11.8 | 12.02 | 11.65 | 11.87 | 11.87 | -0.03 (-0.25%) | 4,028,096 |
23 Nov 2015 | USD | 11.84 | 12.16 | 11.74 | 11.9 | 11.9 | +0.05 (+0.42%) | 5,254,081 |
20 Nov 2015 | USD | 11.76 | 11.9 | 11.62 | 11.85 | 11.85 | +0.15 (+1.28%) | 7,120,161 |
19 Nov 2015 | USD | 12.06 | 12.17 | 11.68 | 11.7 | 11.7 | -0.34 (-2.82%) | 6,968,700 |
18 Nov 2015 | USD | 11.93 | 12.06 | 11.78 | 12.04 | 12.04 | +0.15 (+1.26%) | 2,368,638 |
17 Nov 2015 | USD | 12.03 | 12.07 | 11.81 | 11.89 | 11.89 | -0.09 (-0.75%) | 2,199,272 |
16 Nov 2015 | USD | 11.99 | 12.16 | 11.77 | 11.98 | 11.98 | -0.04 (-0.33%) | 3,678,016 |
13 Nov 2015 | USD | 12.44 | 12.44 | 11.91 | 12.02 | 12.02 | -0.22 (-1.80%) | 3,754,337 |
12 Nov 2015 | USD | 12.41 | 12.545 | 12.14 | 12.24 | 12.24 | -0.27 (-2.16%) | 4,548,172 |
11 Nov 2015 | USD | 12.73 | 12.79 | 12.4 | 12.51 | 12.51 | -0.21 (-1.65%) | 2,600,590 |
10 Nov 2015 | USD | 12.93 | 13 | 12.47 | 12.72 | 12.72 | -0.23 (-1.78%) | 3,286,077 |
9 Nov 2015 | USD | 13.28 | 13.37 | 12.81 | 12.95 | 12.95 | -0.31 (-2.34%) | 2,206,068 |
6 Nov 2015 | USD | 13.32 | 13.4 | 13.075 | 13.26 | 13.26 | +0.03 (+0.23%) | 2,481,376 |
5 Nov 2015 | USD | 13.41 | 13.532 | 12.97 | 13.23 | 13.23 | -0.18 (-1.34%) | 3,038,026 |
4 Nov 2015 | USD | 13.47 | 13.925 | 13.355 | 13.41 | 13.41 | +0.01 (+0.07%) | 3,982,518 |
3 Nov 2015 | USD | 13.42 | 13.6 | 12.51 | 13.4 | 13.4 | -0.08 (-0.59%) | 4,316,712 |
2 Nov 2015 | USD | 13.23 | 13.51 | 13.21 | 13.48 | 13.48 | +0.29 (+2.20%) | 2,363,458 |
30 Oct 2015 | USD | 13.28 | 13.34 | 13.17 | 13.19 | 13.19 | -0.05 (-0.38%) | 2,088,401 |
29 Oct 2015 | USD | 13.71 | 13.83 | 13.17 | 13.24 | 13.24 | -0.56 (-4.06%) | 3,052,223 |
28 Oct 2015 | USD | 13.43 | 13.83 | 13.26 | 13.8 | 13.8 | +0.39 (+2.91%) | 3,507,364 |
27 Oct 2015 | USD | 13.39 | 13.45 | 13.1 | 13.41 | 13.41 | -0.09 (-0.67%) | 4,673,488 |
26 Oct 2015 | USD | 13.56 | 13.585 | 13.16 | 13.5 | 13.5 | -0.05 (-0.37%) | 3,931,623 |
23 Oct 2015 | USD | 13.09 | 13.77 | 13 | 13.55 | 13.55 | +0.59 (+4.55%) | 6,200,644 |
22 Oct 2015 | USD | 12.99 | 13.17 | 12.71 | 12.96 | 12.96 | +0.07 (+0.54%) | 7,367,958 |