Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 14.05 | 14.3 | 13.87 | 14.2 | 14.2 | +0.11 (+0.78%) | 105,912 |
11 Dec 2015 | USD | 14.02 | 14.42 | 13.95 | 14.09 | 14.09 | -0.31 (-2.15%) | 101,265 |
10 Dec 2015 | USD | 14.56 | 14.69 | 14.11 | 14.4 | 14.4 | -0.19 (-1.30%) | 58,955 |
9 Dec 2015 | USD | 14.87 | 15.2 | 14.5 | 14.59 | 14.59 | -0.4 (-2.67%) | 86,216 |
8 Dec 2015 | USD | 14.76 | 15.22 | 14.76 | 14.99 | 14.99 | +0.08 (+0.54%) | 61,272 |
7 Dec 2015 | USD | 15.06 | 15.395 | 14.546 | 14.91 | 14.91 | -0.08 (-0.53%) | 48,989 |
4 Dec 2015 | USD | 15.02 | 15.28 | 14.63 | 14.99 | 14.99 | -0.05 (-0.33%) | 35,079 |
3 Dec 2015 | USD | 14.71 | 15.245 | 14.44 | 15.04 | 15.04 | +0.3 (+2.04%) | 62,483 |
2 Dec 2015 | USD | 14.94 | 15.29 | 14.67 | 14.74 | 14.74 | -0.41 (-2.71%) | 49,173 |
1 Dec 2015 | USD | 15.33 | 15.35 | 15.01 | 15.15 | 15.15 | -0.09 (-0.59%) | 78,679 |
30 Nov 2015 | USD | 15.36 | 15.77 | 14.6 | 15.24 | 15.24 | -0.26 (-1.68%) | 65,123 |
27 Nov 2015 | USD | 15.41 | 15.935 | 14.26 | 15.5 | 15.5 | +0.04 (+0.26%) | 52,671 |
26 Nov 2015 | USD | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 14.95 | 15.56 | 14.95 | 15.46 | 15.46 | +0.48 (+3.20%) | 36,613 |
24 Nov 2015 | USD | 14.48 | 15.09 | 14.19 | 14.98 | 14.98 | +0.41 (+2.81%) | 73,004 |
23 Nov 2015 | USD | 14.18 | 14.8 | 14.18 | 14.57 | 14.57 | +0.3 (+2.10%) | 34,063 |
20 Nov 2015 | USD | 14.19 | 14.55 | 14 | 14.27 | 14.27 | +0.21 (+1.49%) | 50,937 |
19 Nov 2015 | USD | 14.49 | 14.63 | 13.95 | 14.06 | 14.06 | -0.54 (-3.70%) | 57,581 |
18 Nov 2015 | USD | 13.91 | 14.62 | 13.91 | 14.6 | 14.6 | +0.72 (+5.19%) | 108,126 |
17 Nov 2015 | USD | 13.67 | 14.035 | 13.49 | 13.88 | 13.88 | +0.27 (+1.98%) | 52,796 |
16 Nov 2015 | USD | 13.19 | 13.65 | 13.13 | 13.61 | 13.61 | +0.38 (+2.87%) | 65,968 |
13 Nov 2015 | USD | 13.01 | 13.44 | 12.94 | 13.23 | 13.23 | +0.16 (+1.22%) | 48,676 |
12 Nov 2015 | USD | 13.51 | 13.7 | 13 | 13.07 | 13.07 | -0.57 (-4.18%) | 109,574 |
11 Nov 2015 | USD | 13.94 | 14.07 | 13.61 | 13.64 | 13.64 | -0.3 (-2.15%) | 53,713 |
10 Nov 2015 | USD | 13.85 | 14.1 | 13.33 | 13.94 | 13.94 | +0.03 (+0.22%) | 45,706 |
9 Nov 2015 | USD | 13.99 | 14.1 | 13.64 | 13.91 | 13.91 | -0.09 (-0.64%) | 74,771 |
6 Nov 2015 | USD | 14.01 | 14.28 | 13.55 | 14 | 14 | 0.0 (0.0%) | 74,675 |
5 Nov 2015 | USD | 14 | 14.29 | 13.8 | 14 | 14 | 0.0 (0.0%) | 101,580 |
4 Nov 2015 | USD | 13.58 | 14.36 | 13.58 | 14 | 14 | +0.43 (+3.17%) | 334,752 |
3 Nov 2015 | USD | 14.62 | 15.03 | 13.13 | 13.57 | 13.57 | -1.18 (-8%) | 835,452 |