Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2015 | USD | 12.18 | 13.37 | 12.18 | 12.62 | 252.4 | +0.45 (+3.70%) | 252,841 |
20 Nov 2015 | USD | 12.22 | 12.55 | 11.62 | 12.17 | 243.4 | +0.06 (+0.50%) | 186,670 |
19 Nov 2015 | USD | 12.44 | 12.46 | 11.45 | 12.11 | 242.2 | -0.32 (-2.57%) | 182,615 |
18 Nov 2015 | USD | 12.5 | 12.55 | 12.08 | 12.43 | 248.6 | -0.06 (-0.48%) | 110,213 |
17 Nov 2015 | USD | 12.64 | 12.96 | 11.95 | 12.49 | 249.8 | -0.04 (-0.32%) | 137,590 |
16 Nov 2015 | USD | 12.88 | 13 | 12.36 | 12.53 | 250.6 | -0.32 (-2.49%) | 76,868 |
13 Nov 2015 | USD | 12.75 | 13.35 | 12.36 | 12.85 | 257 | +0.14 (+1.10%) | 181,400 |
12 Nov 2015 | USD | 12.81 | 12.81 | 11.936 | 12.71 | 254.2 | -0.16 (-1.24%) | 191,432 |
11 Nov 2015 | USD | 13.41 | 13.55 | 12.76 | 12.87 | 257.4 | -0.69 (-5.09%) | 163,994 |
10 Nov 2015 | USD | 13.5 | 13.58 | 12.29 | 13.56 | 271.2 | -0.1 (-0.73%) | 462,451 |
9 Nov 2015 | USD | 13.9 | 14.37 | 13.36 | 13.66 | 273.2 | -0.34 (-2.43%) | 609,615 |
6 Nov 2015 | USD | 14.15 | 14.18 | 13.34 | 14 | 280 | -0.34 (-2.37%) | 181,991 |
5 Nov 2015 | USD | 14.91 | 15.01 | 14.11 | 14.34 | 286.8 | -0.71 (-4.72%) | 158,519 |
4 Nov 2015 | USD | 15.42 | 15.6 | 14.53 | 15.05 | 301 | -0.37 (-2.40%) | 205,195 |
3 Nov 2015 | USD | 14.57 | 15.78 | 14.11 | 15.42 | 308.4 | -0.94 (-5.75%) | 700,227 |
2 Nov 2015 | USD | 15.49 | 16.7495 | 15.08 | 16.36 | 327.2 | +1.07 (+7.00%) | 714,330 |
30 Oct 2015 | USD | 14.61 | 15.39 | 14.36 | 15.29 | 305.8 | +0.73 (+5.01%) | 174,652 |
29 Oct 2015 | USD | 14.72 | 15.17 | 14.39 | 14.56 | 291.2 | -0.34 (-2.28%) | 178,745 |
28 Oct 2015 | USD | 14.15 | 14.98 | 14.13 | 14.9 | 298 | +0.84 (+5.97%) | 210,528 |
27 Oct 2015 | USD | 14.31 | 14.68 | 13.9 | 14.06 | 281.2 | -0.25 (-1.75%) | 164,659 |
26 Oct 2015 | USD | 14.4 | 15.0099 | 14.25 | 14.31 | 286.2 | -0.16 (-1.11%) | 149,499 |
23 Oct 2015 | USD | 14.45 | 14.804 | 14.13 | 14.47 | 289.4 | +0.34 (+2.41%) | 203,257 |
22 Oct 2015 | USD | 14.5 | 14.59 | 13.82 | 14.13 | 282.6 | -0.13 (-0.91%) | 217,406 |
21 Oct 2015 | USD | 15.29 | 15.29 | 13.8201 | 14.26 | 285.2 | -0.69 (-4.62%) | 217,917 |
20 Oct 2015 | USD | 15.39 | 15.635 | 14.85 | 14.95 | 299 | -0.6 (-3.86%) | 190,337 |
19 Oct 2015 | USD | 15.67 | 16.6252 | 15.02 | 15.55 | 311 | -0.3 (-1.89%) | 404,941 |
16 Oct 2015 | USD | 15.86 | 16.15 | 15.23 | 15.85 | 317 | +0.08 (+0.51%) | 341,491 |
15 Oct 2015 | USD | 15 | 16.1694 | 14.44 | 15.77 | 315.4 | +0.55 (+3.61%) | 427,325 |
14 Oct 2015 | USD | 14.31 | 15.69 | 14.1 | 15.22 | 304.4 | +0.99 (+6.96%) | 436,143 |
13 Oct 2015 | USD | 14.57 | 15.0395 | 14.1 | 14.23 | 284.6 | -0.55 (-3.72%) | 438,695 |