Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 14 | 14.04 | 13.79 | 13.98 | 13.98 | +0.03 (+0.22%) | 2,727,700 |
16 Aug 2016 | USD | 14.11 | 14.15 | 13.93 | 13.95 | 13.95 | -0.18 (-1.27%) | 3,860,600 |
15 Aug 2016 | USD | 14.19 | 14.23 | 14.11 | 14.13 | 14.13 | 0.0 (0.0%) | 4,633,600 |
12 Aug 2016 | USD | 14.14 | 14.24 | 14.13 | 14.13 | 14.13 | +0.02 (+0.14%) | 3,453,200 |
11 Aug 2016 | USD | 14.11 | 14.19 | 14.05 | 14.11 | 14.11 | -0.37 (-2.56%) | 17,518,600 |
10 Aug 2016 | USD | 14.81 | 14.84 | 14.39 | 14.48 | 14.48 | -0.33 (-2.23%) | 5,140,500 |
9 Aug 2016 | USD | 14.25 | 14.89 | 14.24 | 14.81 | 14.81 | +0.58 (+4.08%) | 3,990,700 |
8 Aug 2016 | USD | 14.25 | 14.27 | 14.18 | 14.23 | 14.23 | 0.0 (0.0%) | 2,069,800 |
5 Aug 2016 | USD | 14.02 | 14.25 | 13.98 | 14.23 | 14.23 | +0.23 (+1.64%) | 2,512,600 |
4 Aug 2016 | USD | 14.15 | 14.16 | 13.81 | 14 | 14 | -0.11 (-0.78%) | 2,471,000 |
3 Aug 2016 | USD | 13.91 | 14.16 | 13.87 | 14.11 | 14.11 | +0.2 (+1.44%) | 2,934,200 |
2 Aug 2016 | USD | 13.87 | 13.96 | 13.77 | 13.91 | 13.91 | +0.26 (+1.90%) | 2,823,400 |
1 Aug 2016 | USD | 13.68 | 13.75 | 13.59 | 13.65 | 13.65 | -0.02 (-0.15%) | 2,232,200 |
29 Jul 2016 | USD | 13.6 | 13.67 | 13.52 | 13.67 | 13.67 | +0.11 (+0.81%) | 1,787,700 |
28 Jul 2016 | USD | 13.45 | 13.6 | 13.39 | 13.56 | 13.56 | +0.1 (+0.74%) | 2,497,400 |
27 Jul 2016 | USD | 13.52 | 13.52 | 13.34 | 13.46 | 13.46 | -0.04 (-0.30%) | 1,946,100 |
26 Jul 2016 | USD | 13.52 | 13.55 | 13.42 | 13.5 | 13.5 | +0.01 (+0.07%) | 1,892,600 |
25 Jul 2016 | USD | 13.45 | 13.53 | 13.39 | 13.49 | 13.49 | 0.0 (0.0%) | 2,719,200 |
22 Jul 2016 | USD | 13.36 | 13.51 | 13.33 | 13.49 | 13.49 | +0.09 (+0.67%) | 2,325,600 |
21 Jul 2016 | USD | 13.4 | 13.52 | 13.31 | 13.4 | 13.4 | -0.07 (-0.52%) | 2,087,300 |
20 Jul 2016 | USD | 13.4 | 13.5 | 13.34 | 13.47 | 13.47 | +0.09 (+0.67%) | 1,038,500 |
19 Jul 2016 | USD | 13.25 | 13.4 | 13.23 | 13.38 | 13.38 | +0.13 (+0.98%) | 1,530,700 |
18 Jul 2016 | USD | 13.09 | 13.25 | 13.08 | 13.25 | 13.25 | +0.15 (+1.15%) | 991,900 |
15 Jul 2016 | USD | 13.06 | 13.12 | 13 | 13.1 | 13.1 | +0.07 (+0.54%) | 1,047,000 |
14 Jul 2016 | USD | 13.28 | 13.33 | 13 | 13.03 | 13.03 | -0.23 (-1.73%) | 2,170,000 |
13 Jul 2016 | USD | 13.25 | 13.34 | 13.16 | 13.26 | 13.26 | +0.01 (+0.08%) | 1,545,500 |
12 Jul 2016 | USD | 13.14 | 13.31 | 13.14 | 13.25 | 13.25 | +0.11 (+0.84%) | 2,084,500 |
11 Jul 2016 | USD | 12.99 | 13.15 | 12.91 | 13.14 | 13.14 | +0.17 (+1.31%) | 1,512,100 |
8 Jul 2016 | USD | 12.96 | 13.07 | 12.85 | 12.97 | 12.97 | +0.12 (+0.93%) | 3,109,300 |
7 Jul 2016 | USD | 13.01 | 13.07 | 12.76 | 12.85 | 12.85 | -0.19 (-1.46%) | 2,508,300 |