Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | USD | 12.81 | 13.39 | 12.81 | 13.07 | 13.07 | +0.27 (+2.11%) | 67,841 |
25 Jan 2016 | USD | 13.16 | 13.16 | 12.8 | 12.8 | 12.8 | -0.49 (-3.69%) | 82,640 |
22 Jan 2016 | USD | 13.27 | 13.7399 | 13.2 | 13.29 | 13.29 | +0.1 (+0.76%) | 45,638 |
21 Jan 2016 | USD | 12.89 | 13.63 | 12.81 | 13.19 | 13.19 | +0.22 (+1.70%) | 38,003 |
20 Jan 2016 | USD | 13.02 | 13.14 | 12.63 | 12.97 | 12.97 | -0.29 (-2.19%) | 71,835 |
19 Jan 2016 | USD | 13.7 | 13.7899 | 13.19 | 13.26 | 13.26 | -0.44 (-3.21%) | 24,130 |
18 Jan 2016 | USD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 13.96 | 14.14 | 13.3684 | 13.7 | 13.7 | -0.41 (-2.91%) | 32,647 |
14 Jan 2016 | USD | 14.18 | 14.23 | 13.78 | 14.11 | 14.11 | -0.02 (-0.14%) | 20,919 |
13 Jan 2016 | USD | 14.5 | 14.54 | 14.1 | 14.13 | 14.13 | -0.43 (-2.95%) | 47,447 |
12 Jan 2016 | USD | 14.65 | 14.68 | 14.53 | 14.56 | 14.56 | -0.07 (-0.48%) | 33,598 |
11 Jan 2016 | USD | 14.77 | 14.87 | 14.63 | 14.63 | 14.63 | -0.16 (-1.08%) | 32,428 |
8 Jan 2016 | USD | 14.88 | 14.88 | 14.77 | 14.79 | 14.79 | +0.01 (+0.07%) | 21,201 |
7 Jan 2016 | USD | 14.92 | 15.04 | 14.78 | 14.78 | 14.78 | -0.37 (-2.44%) | 36,462 |
6 Jan 2016 | USD | 14.8 | 15.23 | 14.8 | 15.15 | 15.15 | +0.12 (+0.80%) | 45,514 |
5 Jan 2016 | USD | 14.98 | 15.4 | 14.8601 | 15.03 | 15.03 | +0.03 (+0.20%) | 42,477 |
4 Jan 2016 | USD | 14.87 | 15.24 | 14.76 | 15 | 15 | -0.08 (-0.53%) | 26,549 |
1 Jan 2016 | USD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 14.85 | 15.13 | 14.6 | 15.08 | 15.08 | +0.16 (+1.07%) | 47,771 |
30 Dec 2015 | USD | 14.98 | 14.99 | 14.86 | 14.92 | 14.92 | -0.17 (-1.13%) | 13,408 |
29 Dec 2015 | USD | 15.18 | 15.1892 | 15 | 15.09 | 15.09 | -0.41 (-2.65%) | 23,021 |
28 Dec 2015 | USD | 15.3 | 15.63 | 15.19 | 15.5 | 15.5 | +0.06 (+0.39%) | 82,895 |
25 Dec 2015 | USD | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 15.81 | 15.88 | 15.4 | 15.44 | 15.44 | -0.44 (-2.77%) | 28,473 |
23 Dec 2015 | USD | 15.75 | 15.92 | 15.41 | 15.88 | 15.88 | +0.12 (+0.76%) | 86,065 |
22 Dec 2015 | USD | 15.43 | 15.87 | 15.25 | 15.76 | 15.76 | +0.22 (+1.42%) | 73,389 |
21 Dec 2015 | USD | 15.27 | 15.64 | 15.22 | 15.54 | 15.54 | +0.23 (+1.50%) | 137,411 |
18 Dec 2015 | USD | 15.09 | 15.44 | 15.09 | 15.31 | 15.31 | +0.25 (+1.66%) | 86,102 |
17 Dec 2015 | USD | 14.97 | 15.33 | 14.8 | 15.06 | 15.06 | -0.04 (-0.26%) | 39,870 |
16 Dec 2015 | USD | 14.36 | 15.16 | 14.36 | 15.1 | 15.1 | +0.66 (+4.57%) | 57,878 |