Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | USD | 15.37 | 15.66 | 14.6 | 15.29 | 15.29 | +0.22 (+1.46%) | 2,801,500 |
30 Sep 2015 | USD | 14.63 | 15.11 | 14.51 | 15.07 | 15.07 | +0.49 (+3.36%) | 3,915,100 |
29 Sep 2015 | USD | 14.11 | 14.67 | 13.9 | 14.58 | 14.58 | +0.55 (+3.92%) | 2,797,200 |
28 Sep 2015 | USD | 14.68 | 14.68 | 13.84 | 14.03 | 14.03 | -0.61 (-4.17%) | 2,305,700 |
25 Sep 2015 | USD | 15.41 | 15.43 | 14.6 | 14.64 | 14.64 | -0.49 (-3.24%) | 1,979,200 |
24 Sep 2015 | USD | 15.03 | 15.35 | 14.77 | 15.13 | 15.13 | -0.11 (-0.72%) | 3,200,900 |
23 Sep 2015 | USD | 15.72 | 16.09 | 15.19 | 15.24 | 15.24 | -0.32 (-2.06%) | 1,799,600 |
22 Sep 2015 | USD | 15.36 | 16.03 | 15.35 | 15.56 | 15.56 | -0.29 (-1.83%) | 2,327,700 |
21 Sep 2015 | USD | 15.72 | 16.24 | 15.72 | 15.85 | 15.85 | +0.06 (+0.38%) | 2,396,700 |
18 Sep 2015 | USD | 14.6 | 15.8 | 14.58 | 15.79 | 15.79 | -0.75 (-4.53%) | 14,207,900 |
17 Sep 2015 | USD | 16.36 | 17.04 | 16.22 | 16.54 | 16.54 | +0.14 (+0.85%) | 2,088,400 |
16 Sep 2015 | USD | 15.91 | 16.59 | 15.905 | 16.4 | 16.4 | +0.84 (+5.40%) | 2,891,200 |
15 Sep 2015 | USD | 15.05 | 15.58 | 15 | 15.56 | 15.56 | +0.57 (+3.80%) | 1,643,700 |
14 Sep 2015 | USD | 15.37 | 15.545 | 14.68 | 14.99 | 14.99 | -0.06 (-0.40%) | 2,643,300 |
11 Sep 2015 | USD | 15.17 | 15.37 | 14.45 | 15.05 | 15.05 | -0.32 (-2.08%) | 1,876,600 |
10 Sep 2015 | USD | 15.33 | 15.62 | 14.94 | 15.37 | 15.37 | +0.07 (+0.46%) | 1,665,300 |
9 Sep 2015 | USD | 15.96 | 16.38 | 15.23 | 15.3 | 15.3 | -0.64 (-4.02%) | 1,865,200 |
8 Sep 2015 | USD | 15.52 | 16.33 | 15.45 | 15.94 | 15.94 | +0.05 (+0.31%) | 1,625,900 |
7 Sep 2015 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 15.95 | 16.04 | 15.46 | 15.89 | 15.89 | -0.29 (-1.79%) | 1,614,500 |
3 Sep 2015 | USD | 16.41 | 17.21 | 16.12 | 16.18 | 16.18 | -0.29 (-1.76%) | 2,266,100 |
2 Sep 2015 | USD | 16.33 | 16.52 | 15.34 | 16.47 | 16.47 | +0.54 (+3.39%) | 2,523,100 |
1 Sep 2015 | USD | 16.35 | 17.04 | 15.81 | 15.93 | 15.93 | -1.27 (-7.38%) | 3,861,400 |
31 Aug 2015 | USD | 16.47 | 17.31 | 15.84 | 17.2 | 17.2 | +0.63 (+3.80%) | 2,551,700 |
28 Aug 2015 | USD | 15.53 | 16.815 | 15.42 | 16.57 | 16.57 | +0.97 (+6.22%) | 2,773,400 |
27 Aug 2015 | USD | 14.98 | 15.96 | 14.81 | 15.6 | 15.6 | +1.21 (+8.41%) | 2,205,500 |
26 Aug 2015 | USD | 14.18 | 14.4 | 13.78 | 14.39 | 14.39 | +0.67 (+4.88%) | 1,800,700 |
25 Aug 2015 | USD | 14.68 | 14.68 | 13.67 | 13.72 | 13.72 | -0.01 (-0.07%) | 1,937,800 |
24 Aug 2015 | USD | 14.03 | 14.792 | 13.29 | 13.73 | 13.73 | -0.99 (-6.73%) | 2,068,400 |
21 Aug 2015 | USD | 15 | 15.4 | 14.71 | 14.72 | 14.72 | -0.39 (-2.58%) | 2,053,900 |