Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | USD | 10.03 | 10.24 | 9.94 | 10.16 | 10.16 | +0.09 (+0.89%) | 258,900 |
18 Aug 2016 | USD | 10.25 | 10.35 | 9.85 | 10.07 | 10.07 | -1.64 (-14.01%) | 2,197,100 |
17 Aug 2016 | USD | 11.88 | 11.9 | 11.55 | 11.71 | 11.71 | -0.18 (-1.51%) | 49,200 |
16 Aug 2016 | USD | 12.02 | 12.4 | 11.86 | 11.89 | 11.89 | -0.15 (-1.25%) | 59,300 |
15 Aug 2016 | USD | 11.95 | 12.38 | 11.78 | 12.04 | 12.04 | +0.13 (+1.09%) | 121,200 |
12 Aug 2016 | USD | 11.79 | 12.06 | 11.55 | 11.91 | 11.91 | +0.17 (+1.45%) | 110,500 |
11 Aug 2016 | USD | 11.6 | 11.86 | 11.33 | 11.74 | 11.74 | +0.19 (+1.65%) | 72,200 |
10 Aug 2016 | USD | 12.15 | 12.2 | 11.48 | 11.55 | 11.55 | -0.45 (-3.75%) | 91,700 |
9 Aug 2016 | USD | 12.01 | 12.25 | 11.52 | 12 | 12 | +0.02 (+0.17%) | 76,400 |
8 Aug 2016 | USD | 12.27 | 12.71 | 11.93 | 11.98 | 11.98 | -0.23 (-1.88%) | 104,700 |
5 Aug 2016 | USD | 12.2 | 12.47 | 12.04 | 12.21 | 12.21 | +0.08 (+0.66%) | 104,400 |
4 Aug 2016 | USD | 12.31 | 12.44 | 12.12 | 12.13 | 12.13 | -0.16 (-1.30%) | 84,400 |
3 Aug 2016 | USD | 12.13 | 12.32 | 12.04 | 12.29 | 12.29 | +0.07 (+0.57%) | 161,000 |
2 Aug 2016 | USD | 12.44 | 12.59 | 12.01 | 12.22 | 12.22 | -0.21 (-1.69%) | 77,100 |
1 Aug 2016 | USD | 12.17 | 12.68 | 12.16 | 12.43 | 12.43 | +0.3 (+2.47%) | 131,600 |
29 Jul 2016 | USD | 12.19 | 12.35 | 11.94 | 12.13 | 12.13 | -0.09 (-0.74%) | 123,800 |
28 Jul 2016 | USD | 12.39 | 12.68 | 12.08 | 12.22 | 12.22 | -0.14 (-1.13%) | 59,300 |
27 Jul 2016 | USD | 12.09 | 12.47 | 12.09 | 12.36 | 12.36 | +0.22 (+1.81%) | 122,700 |
26 Jul 2016 | USD | 12.04 | 12.62 | 12.04 | 12.14 | 12.14 | +0.01 (+0.08%) | 75,700 |
25 Jul 2016 | USD | 12.18 | 12.51 | 11.97 | 12.13 | 12.13 | -0.05 (-0.41%) | 103,000 |
22 Jul 2016 | USD | 12.32 | 12.34 | 12.05 | 12.18 | 12.18 | -0.08 (-0.65%) | 70,000 |
21 Jul 2016 | USD | 12.38 | 12.71 | 12.2 | 12.26 | 12.26 | -0.01 (-0.08%) | 90,300 |
20 Jul 2016 | USD | 12.05 | 12.39 | 11.97 | 12.27 | 12.27 | +0.26 (+2.16%) | 121,600 |
19 Jul 2016 | USD | 12.45 | 12.77 | 12 | 12.01 | 12.01 | -0.47 (-3.77%) | 79,800 |
18 Jul 2016 | USD | 12.49 | 12.61 | 12.36 | 12.48 | 12.48 | -0.02 (-0.16%) | 125,800 |
15 Jul 2016 | USD | 12.37 | 12.55 | 12.2 | 12.5 | 12.5 | +0.26 (+2.12%) | 143,500 |
14 Jul 2016 | USD | 12.84 | 12.85 | 12.21 | 12.24 | 12.24 | -0.38 (-3.01%) | 285,500 |
13 Jul 2016 | USD | 13.03 | 13.08 | 12.52 | 12.62 | 12.62 | -0.32 (-2.47%) | 150,700 |
12 Jul 2016 | USD | 12.93 | 13.17 | 12.61 | 12.94 | 12.94 | +0.04 (+0.31%) | 172,700 |
11 Jul 2016 | USD | 13.12 | 13.17 | 12.88 | 12.9 | 12.9 | -0.11 (-0.85%) | 186,900 |