Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 13.8 | 14.29 | 13.8 | 14.18 | 14.18 | +0.3 (+2.16%) | 284,100 |
5 Jul 2016 | USD | 14.13 | 14.26 | 13.57 | 13.88 | 13.88 | -0.36 (-2.53%) | 274,900 |
4 Jul 2016 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 13.82 | 14.46 | 13.78 | 14.24 | 14.24 | +0.33 (+2.37%) | 163,500 |
30 Jun 2016 | USD | 13.82 | 13.92 | 13.47 | 13.91 | 13.91 | +0.09 (+0.65%) | 256,400 |
29 Jun 2016 | USD | 13.51 | 13.85 | 13.36 | 13.82 | 13.82 | +0.59 (+4.46%) | 259,500 |
28 Jun 2016 | USD | 13.09 | 13.44 | 12.86 | 13.23 | 13.23 | +0.5 (+3.93%) | 365,900 |
27 Jun 2016 | USD | 13.44 | 13.44 | 12.5 | 12.73 | 12.73 | -0.87 (-6.40%) | 473,600 |
24 Jun 2016 | USD | 12.63 | 13.68 | 12.55 | 13.6 | 13.6 | +0.17 (+1.27%) | 1,114,800 |
23 Jun 2016 | USD | 13.16 | 13.53 | 13.16 | 13.43 | 13.43 | +0.52 (+4.03%) | 182,500 |
22 Jun 2016 | USD | 12.95 | 13.2 | 12.86 | 12.91 | 12.91 | -0.06 (-0.46%) | 162,700 |
21 Jun 2016 | USD | 13.17 | 13.17 | 12.73 | 12.97 | 12.97 | -0.17 (-1.29%) | 188,700 |
20 Jun 2016 | USD | 13.05 | 13.43 | 13.05 | 13.14 | 13.14 | +0.33 (+2.58%) | 188,700 |
17 Jun 2016 | USD | 12.65 | 13.02 | 12.48 | 12.81 | 12.81 | +0.2 (+1.59%) | 494,000 |
16 Jun 2016 | USD | 12.59 | 12.66 | 12.2 | 12.61 | 12.61 | -0.09 (-0.71%) | 255,100 |
15 Jun 2016 | USD | 12.52 | 13.08 | 12.41 | 12.7 | 12.7 | +0.2 (+1.60%) | 192,000 |
14 Jun 2016 | USD | 12.64 | 12.79 | 12.14 | 12.5 | 12.5 | -0.11 (-0.87%) | 299,500 |
13 Jun 2016 | USD | 12.81 | 12.895 | 12.6 | 12.61 | 12.61 | -0.24 (-1.87%) | 138,000 |
10 Jun 2016 | USD | 12.85 | 12.97 | 12.58 | 12.85 | 12.85 | -0.2 (-1.53%) | 283,600 |
9 Jun 2016 | USD | 13.53 | 13.53 | 12.79 | 13.05 | 13.05 | -0.62 (-4.54%) | 351,100 |
8 Jun 2016 | USD | 13.51 | 13.74 | 13.37 | 13.67 | 13.67 | +0.2 (+1.48%) | 155,500 |
7 Jun 2016 | USD | 13.43 | 13.6 | 13.37 | 13.47 | 13.47 | -0.03 (-0.22%) | 294,200 |
6 Jun 2016 | USD | 13.45 | 13.56 | 13.32 | 13.5 | 13.5 | 0.0 (0.0%) | 212,700 |
3 Jun 2016 | USD | 14.08 | 14.08 | 13.25 | 13.5 | 13.5 | -0.55 (-3.91%) | 341,300 |
2 Jun 2016 | USD | 13.65 | 14.09 | 13.65 | 14.05 | 14.05 | +0.36 (+2.63%) | 146,300 |
1 Jun 2016 | USD | 13.86 | 13.86 | 13.42 | 13.69 | 13.69 | -0.25 (-1.79%) | 263,100 |
31 May 2016 | USD | 13.72 | 13.97 | 13.7 | 13.94 | 13.94 | +0.26 (+1.90%) | 257,100 |
30 May 2016 | USD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 13.34 | 13.69 | 13.32 | 13.68 | 13.68 | +0.3 (+2.24%) | 128,400 |
26 May 2016 | USD | 13.7 | 13.7 | 13.32 | 13.38 | 13.38 | -0.19 (-1.40%) | 197,400 |