Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2015 | USD | 15.69 | 15.86 | 14.83 | 15.16 | 15.16 | -0.53 (-3.38%) | 221,800 |
19 Oct 2015 | USD | 15.88 | 16 | 15.26 | 15.69 | 15.69 | +0.22 (+1.42%) | 64,300 |
16 Oct 2015 | USD | 15.46 | 15.83 | 15.05 | 15.47 | 15.47 | +0.07 (+0.45%) | 138,100 |
15 Oct 2015 | USD | 15.02 | 15.62 | 14.74 | 15.4 | 15.4 | +0.32 (+2.12%) | 96,600 |
14 Oct 2015 | USD | 15.39 | 15.46 | 14.76 | 15.08 | 15.08 | -0.26 (-1.69%) | 95,900 |
13 Oct 2015 | USD | 15.66 | 15.66 | 15.2 | 15.34 | 15.34 | +0.01 (+0.07%) | 110,400 |
12 Oct 2015 | USD | 15.48 | 15.63 | 15.17 | 15.33 | 15.33 | -0.22 (-1.41%) | 159,000 |
9 Oct 2015 | USD | 15.97 | 15.97 | 15.3 | 15.55 | 15.55 | -0.35 (-2.20%) | 49,200 |
8 Oct 2015 | USD | 15.4 | 16.04 | 14.85 | 15.9 | 15.9 | +0.09 (+0.57%) | 307,600 |
7 Oct 2015 | USD | 15.58 | 15.99 | 15.33 | 15.81 | 15.81 | +0.45 (+2.93%) | 151,800 |
6 Oct 2015 | USD | 16.01 | 16.01 | 15.14 | 15.36 | 15.36 | -0.7 (-4.36%) | 121,200 |
5 Oct 2015 | USD | 15.35 | 16.23 | 15.08 | 16.06 | 16.06 | +0.91 (+6.01%) | 103,200 |
2 Oct 2015 | USD | 15.17 | 15.74 | 15.1 | 15.15 | 15.15 | -0.3 (-1.94%) | 115,900 |
1 Oct 2015 | USD | 15.91 | 15.97 | 15.19 | 15.45 | 15.45 | -0.55 (-3.44%) | 88,700 |
30 Sep 2015 | USD | 15.61 | 16.24 | 15.29 | 16 | 16 | +0.88 (+5.82%) | 135,400 |
29 Sep 2015 | USD | 15.36 | 16.01 | 14.9 | 15.12 | 15.12 | -0.25 (-1.63%) | 93,300 |
28 Sep 2015 | USD | 15.95 | 16.22 | 14.98 | 15.37 | 15.37 | -0.55 (-3.45%) | 182,500 |
25 Sep 2015 | USD | 17.71 | 17.71 | 15.71 | 15.92 | 15.92 | -1.59 (-9.08%) | 74,200 |
24 Sep 2015 | USD | 18.09 | 18.09 | 16.86 | 17.51 | 17.51 | -0.5 (-2.78%) | 86,500 |
23 Sep 2015 | USD | 17.99 | 18.42 | 17.67 | 18.01 | 18.01 | +0.06 (+0.33%) | 78,700 |
22 Sep 2015 | USD | 18.13 | 18.27 | 17.57 | 17.95 | 17.95 | -0.43 (-2.34%) | 75,900 |
21 Sep 2015 | USD | 19.79 | 19.81 | 17.87 | 18.38 | 18.38 | -1.04 (-5.36%) | 231,000 |
18 Sep 2015 | USD | 17.3 | 19.6 | 17.3 | 19.42 | 19.42 | +1.92 (+10.97%) | 319,300 |
17 Sep 2015 | USD | 17.25 | 17.87 | 17.1 | 17.5 | 17.5 | +0.19 (+1.10%) | 102,400 |
16 Sep 2015 | USD | 17.45 | 17.75 | 16.96 | 17.31 | 17.31 | -0.12 (-0.69%) | 54,000 |
15 Sep 2015 | USD | 16.55 | 17.56 | 16.36 | 17.43 | 17.43 | +1.05 (+6.41%) | 127,400 |
14 Sep 2015 | USD | 16.46 | 16.73 | 16.1 | 16.38 | 16.38 | +0.02 (+0.12%) | 145,600 |
11 Sep 2015 | USD | 15.92 | 16.69 | 15.85 | 16.36 | 16.36 | +0.41 (+2.57%) | 156,000 |
10 Sep 2015 | USD | 15.82 | 16 | 15.45 | 15.95 | 15.95 | +0.27 (+1.72%) | 43,100 |
9 Sep 2015 | USD | 16.03 | 16.05 | 15.45 | 15.68 | 15.68 | -0.18 (-1.13%) | 84,700 |