Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2015 | USD | 14.94 | 15.6 | 14.94 | 15.24 | 15.24 | +0.23 (+1.53%) | 114,800 |
15 Jun 2015 | USD | 14.65 | 15.18 | 14.45 | 15.01 | 15.01 | +0.25 (+1.69%) | 113,300 |
12 Jun 2015 | USD | 14.75 | 14.94 | 14.4 | 14.76 | 14.76 | -0.08 (-0.54%) | 59,900 |
11 Jun 2015 | USD | 14.73 | 14.89 | 14.58 | 14.84 | 14.84 | +0.2 (+1.37%) | 54,400 |
10 Jun 2015 | USD | 14.72 | 15.18 | 14.52 | 14.64 | 14.64 | -0.03 (-0.20%) | 102,600 |
9 Jun 2015 | USD | 14.48 | 14.86 | 14.33 | 14.67 | 14.67 | +0.23 (+1.59%) | 91,400 |
8 Jun 2015 | USD | 14.75 | 14.9 | 14.38 | 14.44 | 14.44 | -0.36 (-2.43%) | 138,400 |
5 Jun 2015 | USD | 14.36 | 14.83 | 14.11 | 14.8 | 14.8 | +0.44 (+3.06%) | 60,900 |
4 Jun 2015 | USD | 14.85 | 14.85 | 14.19 | 14.36 | 14.36 | -0.4 (-2.71%) | 103,400 |
3 Jun 2015 | USD | 14.15 | 14.81 | 13.85 | 14.76 | 14.76 | +0.7 (+4.98%) | 107,500 |
2 Jun 2015 | USD | 14.7 | 14.83 | 13.76 | 14.06 | 14.06 | -0.56 (-3.83%) | 219,500 |
1 Jun 2015 | USD | 14.09 | 14.83 | 13.67 | 14.62 | 14.62 | +0.58 (+4.13%) | 358,800 |
29 May 2015 | USD | 13.82 | 14.05 | 13.3 | 14.04 | 14.04 | +0.26 (+1.89%) | 128,000 |
28 May 2015 | USD | 13.81 | 14.64 | 13.56 | 13.78 | 13.78 | +0.2 (+1.47%) | 83,800 |
27 May 2015 | USD | 14.09 | 14.16 | 13.25 | 13.58 | 13.58 | -0.42 (-3%) | 158,400 |
26 May 2015 | USD | 14.14 | 14.31 | 13.71 | 14 | 14 | 0.0 (0.0%) | 93,600 |
25 May 2015 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 13.98 | 14.41 | 13.75 | 14 | 14 | -0.06 (-0.43%) | 81,800 |
21 May 2015 | USD | 14 | 14.62 | 13.62 | 14.06 | 14.06 | -0.01 (-0.07%) | 654,600 |
20 May 2015 | USD | 13.46 | 14.29 | 13.25 | 14.07 | 14.07 | +0.61 (+4.53%) | 122,300 |
19 May 2015 | USD | 14.17 | 14.17 | 13.15 | 13.46 | 13.46 | -0.79 (-5.54%) | 1,072,700 |
18 May 2015 | USD | 14.3 | 14.38 | 13.87 | 14.25 | 14.25 | -0.02 (-0.14%) | 73,700 |
15 May 2015 | USD | 13.12 | 14.3 | 13.1 | 14.27 | 14.27 | +1.18 (+9.01%) | 241,200 |
14 May 2015 | USD | 12.52 | 13.19 | 12.5 | 13.09 | 13.09 | +0.63 (+5.06%) | 215,600 |
13 May 2015 | USD | 12.5 | 12.73 | 11.62 | 12.46 | 12.46 | -0.31 (-2.43%) | 178,900 |
12 May 2015 | USD | 12.6 | 13.09 | 12.09 | 12.77 | 12.77 | +0.07 (+0.55%) | 97,000 |
11 May 2015 | USD | 13 | 13.14 | 12.27 | 12.7 | 12.7 | -0.39 (-2.98%) | 106,000 |
8 May 2015 | USD | 12.41 | 13.11 | 12.41 | 13.09 | 13.09 | +0.84 (+6.86%) | 181,800 |
7 May 2015 | USD | 11.08 | 12.7 | 11.08 | 12.25 | 12.25 | +0.26 (+2.17%) | 312,000 |
6 May 2015 | USD | 11.97 | 12.02 | 11.7 | 11.99 | 11.99 | -0.06 (-0.50%) | 75,500 |