Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2016 | USD | 13.38 | 13.5 | 13.32 | 13.5 | 13.5 | +0.1 (+0.75%) | 1,293,100 |
24 May 2016 | USD | 13.27 | 13.47 | 13.17 | 13.4 | 13.4 | +0.2 (+1.52%) | 2,423,200 |
23 May 2016 | USD | 13.38 | 13.43 | 13.17 | 13.2 | 13.2 | -0.13 (-0.98%) | 2,843,500 |
20 May 2016 | USD | 13.21 | 13.35 | 13.14 | 13.33 | 13.33 | +0.17 (+1.29%) | 2,048,500 |
19 May 2016 | USD | 13.33 | 13.4 | 12.96 | 13.16 | 13.16 | -0.22 (-1.64%) | 4,373,900 |
18 May 2016 | USD | 13.3 | 13.57 | 13.13 | 13.38 | 13.38 | -0.02 (-0.15%) | 4,525,700 |
17 May 2016 | USD | 13.37 | 13.65 | 13.3 | 13.4 | 13.4 | +0.01 (+0.07%) | 2,716,900 |
16 May 2016 | USD | 13.32 | 13.43 | 13.26 | 13.39 | 13.39 | +0.05 (+0.37%) | 2,070,600 |
13 May 2016 | USD | 13.31 | 13.42 | 13.25 | 13.34 | 13.34 | -0.03 (-0.22%) | 1,867,800 |
12 May 2016 | USD | 13.28 | 13.48 | 13.21 | 13.37 | 13.37 | +0.17 (+1.29%) | 1,977,600 |
11 May 2016 | USD | 13.19 | 13.36 | 13.15 | 13.2 | 13.2 | -0.05 (-0.38%) | 2,343,800 |
10 May 2016 | USD | 13.27 | 13.27 | 13.09 | 13.25 | 13.25 | +0.03 (+0.23%) | 2,323,200 |
9 May 2016 | USD | 12.82 | 13.27 | 12.82 | 13.22 | 13.22 | +0.46 (+3.61%) | 5,441,400 |
6 May 2016 | USD | 12.7 | 12.91 | 12.65 | 12.76 | 12.76 | +0.05 (+0.39%) | 2,832,200 |
5 May 2016 | USD | 12.32 | 12.8 | 12.24 | 12.71 | 12.71 | +0.41 (+3.33%) | 5,009,200 |
4 May 2016 | USD | 12.15 | 12.35 | 11.92 | 12.3 | 12.3 | +0.22 (+1.82%) | 4,091,100 |
3 May 2016 | USD | 12.11 | 12.19 | 11.96 | 12.08 | 12.08 | -0.09 (-0.74%) | 2,788,800 |
2 May 2016 | USD | 12.18 | 12.24 | 12.01 | 12.17 | 12.17 | +0.07 (+0.58%) | 1,599,800 |
29 Apr 2016 | USD | 12.14 | 12.24 | 11.94 | 12.1 | 12.1 | -0.02 (-0.17%) | 2,217,700 |
28 Apr 2016 | USD | 12.32 | 12.33 | 12.05 | 12.12 | 12.12 | -0.26 (-2.10%) | 2,259,400 |
27 Apr 2016 | USD | 12.36 | 12.46 | 12.29 | 12.38 | 12.38 | +0.09 (+0.73%) | 1,930,700 |
26 Apr 2016 | USD | 12.12 | 12.3 | 12.06 | 12.29 | 12.29 | +0.24 (+1.99%) | 1,724,400 |
25 Apr 2016 | USD | 12 | 12.08 | 11.87 | 12.05 | 12.05 | +0.05 (+0.42%) | 2,271,800 |
22 Apr 2016 | USD | 11.99 | 12.06 | 11.87 | 12 | 12 | +0.01 (+0.08%) | 2,383,100 |
21 Apr 2016 | USD | 12.14 | 12.22 | 11.97 | 11.99 | 11.99 | -0.13 (-1.07%) | 3,908,900 |
20 Apr 2016 | USD | 12.02 | 12.22 | 11.93 | 12.12 | 12.12 | +0.09 (+0.75%) | 4,343,400 |
19 Apr 2016 | USD | 11.94 | 12.1 | 11.91 | 12.03 | 12.03 | +0.13 (+1.09%) | 2,010,400 |
18 Apr 2016 | USD | 11.88 | 11.96 | 11.81 | 11.9 | 11.9 | 0.0 (0.0%) | 2,966,300 |
15 Apr 2016 | USD | 11.83 | 11.97 | 11.76 | 11.9 | 11.9 | +0.06 (+0.51%) | 1,457,000 |
14 Apr 2016 | USD | 11.85 | 11.87 | 11.68 | 11.84 | 11.84 | -0.03 (-0.25%) | 1,661,100 |