Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2016 | USD | 15.49 | 15.76 | 15.23 | 15.57 | 15.57 | -0.02 (-0.13%) | 140,400 |
4 Apr 2016 | USD | 15.76 | 16 | 15.42 | 15.59 | 15.59 | -0.27 (-1.70%) | 125,900 |
1 Apr 2016 | USD | 15.04 | 15.96 | 14.82 | 15.86 | 15.86 | +0.64 (+4.20%) | 130,100 |
31 Mar 2016 | USD | 15.06 | 15.33 | 14.95 | 15.22 | 15.22 | +0.13 (+0.86%) | 196,500 |
30 Mar 2016 | USD | 15.98 | 16.24 | 14.76 | 15.09 | 15.09 | -1.17 (-7.20%) | 283,100 |
29 Mar 2016 | USD | 16.02 | 16.53 | 15.77 | 16.26 | 16.26 | +0.26 (+1.63%) | 164,300 |
28 Mar 2016 | USD | 16.66 | 16.66 | 15.98 | 16 | 16 | -0.55 (-3.32%) | 82,400 |
25 Mar 2016 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 16.27 | 16.85 | 16.05 | 16.55 | 16.55 | +0.25 (+1.53%) | 69,900 |
23 Mar 2016 | USD | 16.88 | 17.1 | 16.29 | 16.3 | 16.3 | -0.52 (-3.09%) | 77,300 |
22 Mar 2016 | USD | 16.32 | 16.94 | 16.32 | 16.82 | 16.82 | +0.38 (+2.31%) | 46,400 |
21 Mar 2016 | USD | 16.07 | 16.88 | 16.07 | 16.44 | 16.44 | +0.33 (+2.05%) | 72,800 |
18 Mar 2016 | USD | 16.09 | 16.43 | 15.71 | 16.11 | 16.11 | +0.13 (+0.81%) | 155,200 |
17 Mar 2016 | USD | 15.89 | 16.04 | 15.36 | 15.98 | 15.98 | +0.02 (+0.13%) | 116,200 |
16 Mar 2016 | USD | 15.57 | 16.34 | 15.48 | 15.96 | 15.96 | +0.66 (+4.31%) | 110,800 |
15 Mar 2016 | USD | 15.69 | 15.69 | 15.12 | 15.3 | 15.3 | -0.51 (-3.23%) | 67,300 |
14 Mar 2016 | USD | 15.81 | 16.14 | 15.59 | 15.81 | 15.81 | +0.01 (+0.06%) | 71,300 |
11 Mar 2016 | USD | 15.21 | 15.97 | 15.2 | 15.8 | 15.8 | +0.37 (+2.40%) | 132,000 |
10 Mar 2016 | USD | 16.08 | 16.43 | 15.3 | 15.43 | 15.43 | -0.64 (-3.98%) | 125,200 |
9 Mar 2016 | USD | 16.08 | 16.3 | 15.18 | 16.07 | 16.07 | -0.4 (-2.43%) | 277,600 |
8 Mar 2016 | USD | 17.22 | 17.22 | 14.74 | 16.47 | 16.47 | -1.04 (-5.94%) | 298,200 |
7 Mar 2016 | USD | 15.27 | 17.66 | 15.27 | 17.51 | 17.51 | +2.08 (+13.48%) | 309,500 |
4 Mar 2016 | USD | 15.39 | 15.5 | 15.19 | 15.43 | 15.43 | +0.03 (+0.19%) | 153,600 |
3 Mar 2016 | USD | 14.92 | 15.58 | 14.76 | 15.4 | 15.4 | +0.41 (+2.74%) | 148,000 |
2 Mar 2016 | USD | 14.24 | 15.21 | 14.18 | 14.99 | 14.99 | +0.69 (+4.83%) | 172,800 |
1 Mar 2016 | USD | 12 | 14.68 | 11.86 | 14.3 | 14.3 | +2.26 (+18.77%) | 236,900 |
29 Feb 2016 | USD | 12.48 | 12.67 | 11.98 | 12.04 | 12.04 | -0.39 (-3.14%) | 133,300 |
26 Feb 2016 | USD | 11.97 | 12.83 | 11.93 | 12.43 | 12.43 | +0.48 (+4.02%) | 120,900 |
25 Feb 2016 | USD | 12.46 | 12.79 | 11.88 | 11.95 | 11.95 | -0.53 (-4.25%) | 57,500 |
24 Feb 2016 | USD | 12.2 | 12.69 | 11.7 | 12.48 | 12.48 | +0.13 (+1.05%) | 45,600 |