Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | USD | 17.3 | 17.87 | 17 | 17.57 | 17.57 | +0.64 (+3.78%) | 158,100 |
21 Jan 2016 | USD | 16.75 | 17.51 | 16.2 | 16.93 | 16.93 | +0.18 (+1.07%) | 112,800 |
20 Jan 2016 | USD | 14.95 | 16.82 | 14.56 | 16.75 | 16.75 | +1.35 (+8.77%) | 224,900 |
19 Jan 2016 | USD | 16.26 | 16.26 | 15.06 | 15.4 | 15.4 | -0.44 (-2.78%) | 124,000 |
18 Jan 2016 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 15.48 | 15.89 | 14.82 | 15.84 | 15.84 | -0.17 (-1.06%) | 169,200 |
14 Jan 2016 | USD | 15.1 | 16.2 | 14.5 | 16.01 | 16.01 | +1 (+6.66%) | 200,600 |
13 Jan 2016 | USD | 17.22 | 17.46 | 15 | 15.01 | 15.01 | -2.2 (-12.78%) | 197,200 |
12 Jan 2016 | USD | 18.08 | 18.38 | 16.2 | 17.21 | 17.21 | -0.39 (-2.22%) | 214,000 |
11 Jan 2016 | USD | 20.68 | 20.76 | 16.76 | 17.6 | 17.6 | -2.99 (-14.52%) | 457,600 |
8 Jan 2016 | USD | 21.99 | 22.5 | 20.24 | 20.59 | 20.59 | -1.28 (-5.85%) | 205,300 |
7 Jan 2016 | USD | 21.33 | 22.99 | 20.94 | 21.87 | 21.87 | +0.2 (+0.92%) | 232,700 |
6 Jan 2016 | USD | 22.88 | 23.13 | 21.4 | 21.67 | 21.67 | -1.64 (-7.04%) | 241,900 |
5 Jan 2016 | USD | 22.4 | 23.98 | 22.17 | 23.31 | 23.31 | +1.34 (+6.10%) | 377,900 |
4 Jan 2016 | USD | 22.09 | 22.5 | 21.26 | 21.97 | 21.97 | -0.57 (-2.53%) | 138,200 |
1 Jan 2016 | USD | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 21.85 | 22.66 | 21.65 | 22.54 | 22.54 | +0.51 (+2.32%) | 163,700 |
30 Dec 2015 | USD | 22.23 | 22.42 | 21.89 | 22.03 | 22.03 | -0.28 (-1.26%) | 78,000 |
29 Dec 2015 | USD | 22.27 | 22.49 | 21.92 | 22.31 | 22.31 | +0.21 (+0.95%) | 99,000 |
28 Dec 2015 | USD | 21.23 | 22.24 | 21.22 | 22.1 | 22.1 | +0.67 (+3.13%) | 93,200 |
25 Dec 2015 | USD | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 21.1 | 21.71 | 21.1 | 21.43 | 21.43 | +0.31 (+1.47%) | 212,400 |
23 Dec 2015 | USD | 20.95 | 21.45 | 20.74 | 21.12 | 21.12 | +0.39 (+1.88%) | 53,500 |
22 Dec 2015 | USD | 21.38 | 21.65 | 20.5 | 20.73 | 20.73 | -0.49 (-2.31%) | 97,400 |
21 Dec 2015 | USD | 20.85 | 21.35 | 20.52 | 21.22 | 21.22 | +0.63 (+3.06%) | 107,600 |
18 Dec 2015 | USD | 20.62 | 20.98 | 20.45 | 20.59 | 20.59 | -0.09 (-0.44%) | 243,100 |
17 Dec 2015 | USD | 21.02 | 21.4 | 20.57 | 20.68 | 20.68 | -0.32 (-1.52%) | 130,700 |
16 Dec 2015 | USD | 20.78 | 21.02 | 20.41 | 21 | 21 | +0.51 (+2.49%) | 129,600 |
15 Dec 2015 | USD | 20.13 | 20.87 | 20.1 | 20.49 | 20.49 | +0.58 (+2.91%) | 89,600 |
14 Dec 2015 | USD | 20.29 | 20.29 | 19.6 | 19.91 | 19.91 | -0.04 (-0.20%) | 67,300 |