Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 13.9 | 13.9915 | 13.82 | 13.96 | 13.96 | +0.03 (+0.22%) | 65,911 |
26 May 2016 | USD | 13.81 | 14 | 13.61 | 13.93 | 13.93 | +0.09 (+0.65%) | 70,993 |
25 May 2016 | USD | 13.92 | 13.99 | 13.7 | 13.84 | 13.84 | +0.03 (+0.22%) | 115,464 |
24 May 2016 | USD | 13.75 | 13.99 | 13.685 | 13.81 | 13.81 | +0.21 (+1.54%) | 110,853 |
23 May 2016 | USD | 13.62 | 13.88 | 13.44 | 13.6 | 13.6 | -0.09 (-0.66%) | 118,410 |
20 May 2016 | USD | 13.5 | 13.8 | 13.19 | 13.69 | 13.69 | +0.33 (+2.47%) | 259,810 |
19 May 2016 | USD | 13.83 | 13.83 | 13.325 | 13.36 | 13.36 | -0.53 (-3.82%) | 116,649 |
18 May 2016 | USD | 13.94 | 14.3 | 13.72 | 13.89 | 13.89 | -0.11 (-0.79%) | 130,429 |
17 May 2016 | USD | 14.5 | 14.55 | 13.97 | 14 | 14 | -0.55 (-3.78%) | 85,596 |
16 May 2016 | USD | 14.62 | 14.73 | 14 | 14.55 | 14.55 | +0.17 (+1.18%) | 112,697 |
13 May 2016 | USD | 14.23 | 14.66 | 13.76 | 14.38 | 14.38 | +0.11 (+0.77%) | 58,197 |
12 May 2016 | USD | 14.48 | 14.57 | 14.16 | 14.27 | 14.27 | -0.15 (-1.04%) | 104,446 |
11 May 2016 | USD | 14.35 | 14.86 | 14.235 | 14.42 | 14.42 | -0.05 (-0.35%) | 107,046 |
10 May 2016 | USD | 14.44 | 14.5 | 13.9501 | 14.47 | 14.47 | +0.26 (+1.83%) | 137,515 |
9 May 2016 | USD | 13.9 | 14.56 | 13.73 | 14.21 | 14.21 | +0.45 (+3.27%) | 190,126 |
6 May 2016 | USD | 14.75 | 15.0201 | 12.81 | 13.76 | 13.76 | -2.43 (-15.01%) | 655,253 |
5 May 2016 | USD | 16.2 | 16.4 | 15.75 | 16.19 | 16.19 | 0.0 (0.0%) | 82,132 |
4 May 2016 | USD | 16.17 | 16.38 | 16.02 | 16.19 | 16.19 | -0.07 (-0.43%) | 111,686 |
3 May 2016 | USD | 16.25 | 16.5 | 16.035 | 16.26 | 16.26 | -0.2 (-1.22%) | 124,417 |
2 May 2016 | USD | 15.99 | 16.46 | 15.66 | 16.46 | 16.46 | +0.54 (+3.39%) | 223,301 |
29 Apr 2016 | USD | 15.75 | 16 | 15.59 | 15.92 | 15.92 | +0.1 (+0.63%) | 131,428 |
28 Apr 2016 | USD | 15.69 | 16 | 15.69 | 15.82 | 15.82 | +0.02 (+0.13%) | 126,104 |
27 Apr 2016 | USD | 15.88 | 15.94 | 15.54 | 15.8 | 15.8 | -0.11 (-0.69%) | 57,614 |
26 Apr 2016 | USD | 15.85 | 15.99 | 15.58 | 15.91 | 15.91 | +0.06 (+0.38%) | 46,179 |
25 Apr 2016 | USD | 16.18 | 16.33 | 15.81 | 15.85 | 15.85 | -0.37 (-2.28%) | 94,158 |
22 Apr 2016 | USD | 16.3 | 16.48 | 15.83 | 16.22 | 16.22 | -0.03 (-0.18%) | 125,176 |
21 Apr 2016 | USD | 15.47 | 16.41 | 15.345 | 16.25 | 16.25 | +0.63 (+4.03%) | 246,168 |
20 Apr 2016 | USD | 15.78 | 15.97 | 15.16 | 15.62 | 15.62 | -0.4 (-2.50%) | 379,478 |
19 Apr 2016 | USD | 16.17 | 16.25 | 15.88 | 16.02 | 16.02 | -0.07 (-0.44%) | 88,148 |