Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | USD | 21.7 | 22.07 | 19.93 | 20.01 | 20.01 | -1.72 (-7.92%) | 259,700 |
29 Oct 2015 | USD | 22.07 | 22.74 | 21.57 | 21.73 | 21.73 | -0.32 (-1.45%) | 79,200 |
28 Oct 2015 | USD | 21.55 | 22.43 | 20.69 | 22.05 | 22.05 | +0.48 (+2.23%) | 200,000 |
27 Oct 2015 | USD | 20.26 | 22.83 | 20.26 | 21.57 | 21.57 | +1.31 (+6.47%) | 512,500 |
26 Oct 2015 | USD | 18.8 | 20.4 | 18.51 | 20.26 | 20.26 | +1.42 (+7.54%) | 228,800 |
23 Oct 2015 | USD | 18.43 | 19.12 | 18.11 | 18.84 | 18.84 | +0.74 (+4.09%) | 136,200 |
22 Oct 2015 | USD | 18.63 | 18.79 | 17.81 | 18.1 | 18.1 | -0.48 (-2.58%) | 109,500 |
21 Oct 2015 | USD | 18.5 | 18.99 | 17.73 | 18.58 | 18.58 | +0.29 (+1.59%) | 134,100 |
20 Oct 2015 | USD | 18.98 | 19.22 | 18.07 | 18.29 | 18.29 | -0.66 (-3.48%) | 99,100 |
19 Oct 2015 | USD | 18.95 | 19.71 | 18.26 | 18.95 | 18.95 | -0.1 (-0.52%) | 92,400 |
16 Oct 2015 | USD | 19.51 | 19.67 | 18.54 | 19.05 | 19.05 | -0.33 (-1.70%) | 97,700 |
15 Oct 2015 | USD | 18.11 | 19.48 | 18.11 | 19.38 | 19.38 | +1.2 (+6.60%) | 150,400 |
14 Oct 2015 | USD | 17.91 | 18.64 | 17.68 | 18.18 | 18.18 | +0.41 (+2.31%) | 110,700 |
13 Oct 2015 | USD | 18.12 | 19 | 17.74 | 17.77 | 17.77 | -0.37 (-2.04%) | 104,000 |
12 Oct 2015 | USD | 18.87 | 19.07 | 17.93 | 18.14 | 18.14 | -0.61 (-3.25%) | 135,900 |
9 Oct 2015 | USD | 18.5 | 19.04 | 18.25 | 18.75 | 18.75 | +0.6 (+3.31%) | 157,400 |
8 Oct 2015 | USD | 18.14 | 18.58 | 17.3 | 18.15 | 18.15 | -0.19 (-1.04%) | 187,600 |
7 Oct 2015 | USD | 17.97 | 18.77 | 17.49 | 18.34 | 18.34 | +0.37 (+2.06%) | 172,200 |
6 Oct 2015 | USD | 18.59 | 18.97 | 17.04 | 17.97 | 17.97 | -0.78 (-4.16%) | 212,000 |
5 Oct 2015 | USD | 19.03 | 19.75 | 18.17 | 18.75 | 18.75 | -0.37 (-1.94%) | 303,100 |
2 Oct 2015 | USD | 16.81 | 19.12 | 16.51 | 19.12 | 19.12 | +2.2 (+13.00%) | 410,400 |
1 Oct 2015 | USD | 16.87 | 17.18 | 15.85 | 16.92 | 16.92 | +0.33 (+1.99%) | 236,000 |
30 Sep 2015 | USD | 14.65 | 16.69 | 14.65 | 16.59 | 16.59 | +2.06 (+14.18%) | 375,500 |
29 Sep 2015 | USD | 15.01 | 15.34 | 14.03 | 14.53 | 14.53 | -0.16 (-1.09%) | 337,000 |
28 Sep 2015 | USD | 13.33 | 15.25 | 13.33 | 14.69 | 14.69 | -0.11 (-0.74%) | 753,800 |
25 Sep 2015 | USD | 16.44 | 16.48 | 14.6 | 14.8 | 14.8 | -1.53 (-9.37%) | 533,600 |
24 Sep 2015 | USD | 16.53 | 16.59 | 15.65 | 16.33 | 16.33 | -0.43 (-2.57%) | 155,800 |
23 Sep 2015 | USD | 16.97 | 17.04 | 16.54 | 16.76 | 16.76 | -0.24 (-1.41%) | 161,300 |
22 Sep 2015 | USD | 17 | 17.17 | 16.54 | 17 | 17 | -0.23 (-1.33%) | 124,800 |
21 Sep 2015 | USD | 18.71 | 18.79 | 16.65 | 17.23 | 17.23 | -1.44 (-7.71%) | 141,100 |