Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | USD | 13.64 | 13.91 | 13.45 | 13.75 | 13.75 | +0.15 (+1.10%) | 342,327 |
2 Nov 2015 | USD | 13.79 | 13.95 | 13.44 | 13.6 | 13.6 | -0.2 (-1.45%) | 563,693 |
30 Oct 2015 | USD | 13.66 | 14.17 | 13.61 | 13.8 | 13.8 | +0.08 (+0.58%) | 385,841 |
29 Oct 2015 | USD | 13.35 | 14.04 | 13.34 | 13.72 | 13.72 | +0.35 (+2.62%) | 499,159 |
28 Oct 2015 | USD | 12.98 | 13.62 | 12.86 | 13.37 | 13.37 | +0.42 (+3.24%) | 278,523 |
27 Oct 2015 | USD | 12.87 | 13.43 | 12.64 | 12.95 | 12.95 | +0.03 (+0.23%) | 426,566 |
26 Oct 2015 | USD | 15.25 | 15.435 | 12.73 | 12.92 | 12.92 | -2.78 (-17.71%) | 1,344,533 |
23 Oct 2015 | USD | 15.52 | 16.01 | 15.28 | 15.7 | 15.7 | +0.23 (+1.49%) | 281,889 |
22 Oct 2015 | USD | 15.41 | 15.58 | 15.07 | 15.47 | 15.47 | +0.11 (+0.72%) | 352,816 |
21 Oct 2015 | USD | 16.72 | 16.72 | 15.15 | 15.36 | 15.36 | -1.38 (-8.24%) | 487,887 |
20 Oct 2015 | USD | 16.87 | 17.17 | 16.065 | 16.74 | 16.74 | -0.13 (-0.77%) | 276,682 |
19 Oct 2015 | USD | 17.06 | 17.78 | 16.22 | 16.87 | 16.87 | -0.39 (-2.26%) | 363,645 |
16 Oct 2015 | USD | 18.94 | 19.13 | 17.1311 | 17.26 | 17.26 | -1.61 (-8.53%) | 387,851 |
15 Oct 2015 | USD | 18.78 | 19.14 | 18.1 | 18.87 | 18.87 | +0.1 (+0.53%) | 156,274 |
14 Oct 2015 | USD | 18.84 | 19.17 | 18.68 | 18.77 | 18.77 | -0.13 (-0.69%) | 89,814 |
13 Oct 2015 | USD | 19 | 19.7 | 18.67 | 18.9 | 18.9 | -0.29 (-1.51%) | 164,523 |
12 Oct 2015 | USD | 19.45 | 19.55 | 19 | 19.19 | 19.19 | -0.34 (-1.74%) | 138,835 |
9 Oct 2015 | USD | 19.6 | 19.83 | 19.34 | 19.53 | 19.53 | -0.01 (-0.05%) | 168,909 |
8 Oct 2015 | USD | 18.73 | 19.65 | 18.73 | 19.54 | 19.54 | +0.78 (+4.16%) | 305,964 |
7 Oct 2015 | USD | 18.19 | 18.86 | 17.095 | 18.76 | 18.76 | +0.7 (+3.88%) | 512,005 |
6 Oct 2015 | USD | 19.15 | 19.705 | 17.94 | 18.06 | 18.06 | -1.27 (-6.57%) | 358,814 |
5 Oct 2015 | USD | 18.52 | 19.66 | 18.47 | 19.33 | 19.33 | +0.92 (+5.00%) | 419,053 |
2 Oct 2015 | USD | 18.12 | 18.78 | 17.92 | 18.41 | 18.41 | +0.02 (+0.11%) | 344,884 |
1 Oct 2015 | USD | 18.58 | 18.7 | 17.89 | 18.39 | 18.39 | -0.11 (-0.59%) | 292,334 |
30 Sep 2015 | USD | 18.5 | 18.61 | 18.08 | 18.5 | 18.5 | +0.21 (+1.15%) | 468,627 |
29 Sep 2015 | USD | 18.81 | 18.95 | 18.25 | 18.29 | 18.29 | -0.46 (-2.45%) | 355,869 |
28 Sep 2015 | USD | 19.285 | 19.37 | 18.7 | 18.75 | 18.75 | -0.67 (-3.45%) | 182,396 |
25 Sep 2015 | USD | 19.97 | 20.1 | 19.39 | 19.42 | 19.42 | -0.34 (-1.72%) | 149,284 |
24 Sep 2015 | USD | 19.8 | 19.88 | 19.14 | 19.76 | 19.76 | -0.17 (-0.85%) | 200,280 |
23 Sep 2015 | USD | 20.85 | 20.85 | 19.9 | 19.93 | 19.93 | -0.84 (-4.04%) | 163,456 |