Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2016 | USD | 14.8 | 15.34 | 14.8 | 15.21 | 15.21 | +0.48 (+3.26%) | 565,800 |
12 Apr 2016 | USD | 14.58 | 14.79 | 14.31 | 14.73 | 14.73 | +0.14 (+0.96%) | 234,400 |
11 Apr 2016 | USD | 14.74 | 14.91 | 14.38 | 14.59 | 14.59 | +0.1 (+0.69%) | 342,100 |
8 Apr 2016 | USD | 14.75 | 14.8 | 14.2 | 14.49 | 14.49 | -0.12 (-0.82%) | 318,300 |
7 Apr 2016 | USD | 14.88 | 15.04 | 14.46 | 14.61 | 14.61 | -0.34 (-2.27%) | 280,600 |
6 Apr 2016 | USD | 14.73 | 15.07 | 14.55 | 14.95 | 14.95 | +0.25 (+1.70%) | 177,000 |
5 Apr 2016 | USD | 14.88 | 15.04 | 14.61 | 14.7 | 14.7 | -0.24 (-1.61%) | 260,200 |
4 Apr 2016 | USD | 14.98 | 15.27 | 14.815 | 14.94 | 14.94 | -0.05 (-0.33%) | 332,000 |
1 Apr 2016 | USD | 14.84 | 15.04 | 14.58 | 14.99 | 14.99 | -0.05 (-0.33%) | 291,100 |
31 Mar 2016 | USD | 14.92 | 15.06 | 14.535 | 15.04 | 15.04 | +0.12 (+0.80%) | 466,800 |
30 Mar 2016 | USD | 14.73 | 15.11 | 14.51 | 14.92 | 14.92 | +0.18 (+1.22%) | 435,300 |
29 Mar 2016 | USD | 14.23 | 14.88 | 14.14 | 14.74 | 14.74 | +0.48 (+3.37%) | 435,400 |
28 Mar 2016 | USD | 14.01 | 14.48 | 13.43 | 14.26 | 14.26 | +0.27 (+1.93%) | 604,400 |
25 Mar 2016 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 (0.0%) | 0 |
24 Mar 2016 | USD | 14.39 | 14.39 | 13.88 | 13.99 | 13.99 | -0.45 (-3.12%) | 416,700 |
23 Mar 2016 | USD | 14.54 | 14.54 | 13.95 | 14.44 | 14.44 | -0.15 (-1.03%) | 478,400 |
22 Mar 2016 | USD | 14.31 | 14.77 | 14.31 | 14.59 | 14.59 | +0.14 (+0.97%) | 319,800 |
21 Mar 2016 | USD | 14.79 | 14.82 | 14.3 | 14.45 | 14.45 | -0.36 (-2.43%) | 789,600 |
18 Mar 2016 | USD | 14.43 | 14.82 | 14.4 | 14.81 | 14.81 | +0.48 (+3.35%) | 1,008,400 |
17 Mar 2016 | USD | 13.9 | 14.4 | 13.72 | 14.33 | 14.33 | +0.43 (+3.09%) | 391,500 |
16 Mar 2016 | USD | 13.68 | 14.09 | 13.58 | 13.9 | 13.9 | +0.39 (+2.89%) | 561,800 |
15 Mar 2016 | USD | 13.34 | 13.85 | 13.14 | 13.51 | 13.51 | +0.14 (+1.05%) | 962,000 |
14 Mar 2016 | USD | 12.99 | 13.49 | 12.42 | 13.37 | 13.37 | +0.37 (+2.85%) | 1,502,800 |
11 Mar 2016 | USD | 12.66 | 13.54 | 12.66 | 13 | 13 | +0.5 (+4%) | 1,568,900 |
10 Mar 2016 | USD | 12.28 | 13.26 | 12 | 12.5 | 12.5 | +1.55 (+14.16%) | 2,656,500 |
9 Mar 2016 | USD | 10.78 | 11.05 | 10.69 | 10.95 | 10.95 | +0.22 (+2.05%) | 682,000 |
8 Mar 2016 | USD | 10.97 | 11.02 | 10.63 | 10.73 | 10.73 | -0.34 (-3.07%) | 438,200 |
7 Mar 2016 | USD | 10.98 | 11.193 | 10.9 | 11.07 | 11.07 | +0.06 (+0.54%) | 241,200 |
4 Mar 2016 | USD | 11.35 | 11.5 | 10.92 | 11.01 | 11.01 | -0.3 (-2.65%) | 560,900 |
3 Mar 2016 | USD | 10.41 | 11.34 | 10.41 | 11.31 | 11.31 | +0.75 (+7.10%) | 480,000 |