Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2016 | USD | 12.78 | 13.21 | 12.28 | 12.69 | 12.69 | +0.03 (+0.24%) | 157,700 |
11 Jan 2016 | USD | 12.48 | 13.16 | 11.92 | 12.66 | 12.66 | +0.69 (+5.76%) | 259,700 |
8 Jan 2016 | USD | 12.79 | 13.09 | 11.86 | 11.97 | 11.97 | -0.82 (-6.41%) | 235,400 |
7 Jan 2016 | USD | 12.3 | 13.25 | 12.26 | 12.79 | 12.79 | +0.41 (+3.31%) | 163,300 |
6 Jan 2016 | USD | 12.79 | 13 | 12.32 | 12.38 | 12.38 | -0.54 (-4.18%) | 114,500 |
5 Jan 2016 | USD | 13.75 | 13.75 | 12.77 | 12.92 | 12.92 | -0.75 (-5.49%) | 154,000 |
4 Jan 2016 | USD | 14.46 | 14.86 | 13.57 | 13.67 | 13.67 | -1.04 (-7.07%) | 229,400 |
1 Jan 2016 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 14.65 | 14.95 | 14.52 | 14.71 | 14.71 | +0.01 (+0.07%) | 56,700 |
30 Dec 2015 | USD | 14.63 | 15 | 14.54 | 14.7 | 14.7 | -0.05 (-0.34%) | 63,000 |
29 Dec 2015 | USD | 14.23 | 15.09 | 14.23 | 14.75 | 14.75 | +0.15 (+1.03%) | 110,700 |
28 Dec 2015 | USD | 14.42 | 14.96 | 13.94 | 14.6 | 14.6 | +0.08 (+0.55%) | 95,900 |
25 Dec 2015 | USD | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 14.54 | 15.05 | 14.01 | 14.52 | 14.52 | +0.02 (+0.14%) | 54,400 |
23 Dec 2015 | USD | 14.91 | 14.96 | 14.31 | 14.5 | 14.5 | -0.24 (-1.63%) | 191,500 |
22 Dec 2015 | USD | 14.6 | 15.09 | 14.46 | 14.74 | 14.74 | +0.13 (+0.89%) | 163,500 |
21 Dec 2015 | USD | 14.69 | 15 | 14.5 | 14.61 | 14.61 | +0.09 (+0.62%) | 116,000 |
18 Dec 2015 | USD | 14.5 | 15 | 14.43 | 14.52 | 14.52 | -0.1 (-0.68%) | 628,900 |
17 Dec 2015 | USD | 14.7 | 14.8 | 14.56 | 14.62 | 14.62 | -0.05 (-0.34%) | 82,400 |
16 Dec 2015 | USD | 14.59 | 14.7 | 14.35 | 14.67 | 14.67 | +0.22 (+1.52%) | 83,700 |
15 Dec 2015 | USD | 14.46 | 14.6 | 14.17 | 14.45 | 14.45 | +0.25 (+1.76%) | 65,900 |
14 Dec 2015 | USD | 14.05 | 14.3 | 13.87 | 14.2 | 14.2 | +0.11 (+0.78%) | 104,600 |
11 Dec 2015 | USD | 14.02 | 14.42 | 13.95 | 14.09 | 14.09 | -0.31 (-2.15%) | 101,300 |
10 Dec 2015 | USD | 14.56 | 14.69 | 14.11 | 14.4 | 14.4 | -0.19 (-1.30%) | 59,000 |
9 Dec 2015 | USD | 14.87 | 15.2 | 14.5 | 14.59 | 14.59 | -0.4 (-2.67%) | 86,200 |
8 Dec 2015 | USD | 14.76 | 15.22 | 14.76 | 14.99 | 14.99 | +0.08 (+0.54%) | 61,300 |
7 Dec 2015 | USD | 15.06 | 15.4 | 14.55 | 14.91 | 14.91 | -0.08 (-0.53%) | 49,000 |
4 Dec 2015 | USD | 15.02 | 15.28 | 14.63 | 14.99 | 14.99 | -0.05 (-0.33%) | 35,100 |
3 Dec 2015 | USD | 14.71 | 15.25 | 14.44 | 15.04 | 15.04 | +0.3 (+2.04%) | 61,700 |
2 Dec 2015 | USD | 14.94 | 15.29 | 14.67 | 14.74 | 14.74 | -0.41 (-2.71%) | 49,000 |