Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 10.76 | 11.21 | 10.37 | 11.04 | 11.04 | +0.63 (+6.05%) | 5,076,600 |
1 Mar 2016 | USD | 11.79 | 11.83 | 10.3 | 10.41 | 10.41 | -1.3 (-11.10%) | 9,605,400 |
29 Feb 2016 | USD | 11.67 | 11.8 | 11.55 | 11.71 | 11.71 | +0.03 (+0.26%) | 2,571,100 |
26 Feb 2016 | USD | 11.64 | 11.94 | 11.61 | 11.68 | 11.68 | +0.12 (+1.04%) | 2,355,100 |
25 Feb 2016 | USD | 11.6 | 11.81 | 11.34 | 11.56 | 11.56 | -0.02 (-0.17%) | 3,268,100 |
24 Feb 2016 | USD | 11.27 | 11.59 | 10.92 | 11.58 | 11.58 | +0.5 (+4.51%) | 2,787,900 |
23 Feb 2016 | USD | 11.07 | 11.24 | 11.06 | 11.08 | 11.08 | -0.02 (-0.18%) | 1,517,500 |
22 Feb 2016 | USD | 11 | 11.18 | 10.98 | 11.1 | 11.1 | +0.19 (+1.74%) | 1,396,300 |
19 Feb 2016 | USD | 10.85 | 10.96 | 10.64 | 10.91 | 10.91 | +0.08 (+0.74%) | 1,262,100 |
18 Feb 2016 | USD | 10.95 | 10.98 | 10.63 | 10.83 | 10.83 | -0.08 (-0.73%) | 1,443,500 |
17 Feb 2016 | USD | 10.69 | 10.98 | 10.68 | 10.91 | 10.91 | +0.25 (+2.35%) | 1,944,900 |
16 Feb 2016 | USD | 10.25 | 10.71 | 10.23 | 10.66 | 10.66 | +0.51 (+5.02%) | 2,062,300 |
15 Feb 2016 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 9.92 | 10.17 | 9.9 | 10.15 | 10.15 | +0.29 (+2.94%) | 1,332,500 |
11 Feb 2016 | USD | 9.85 | 9.94 | 9.69 | 9.86 | 9.86 | -0.15 (-1.50%) | 1,655,900 |
10 Feb 2016 | USD | 10.07 | 10.2 | 9.93 | 10.01 | 10.01 | -0.02 (-0.20%) | 1,681,200 |
9 Feb 2016 | USD | 10.07 | 10.17 | 9.72 | 10.03 | 10.03 | -0.2 (-1.96%) | 3,071,700 |
8 Feb 2016 | USD | 10.47 | 10.49 | 10.01 | 10.23 | 10.23 | -0.36 (-3.40%) | 4,124,600 |
5 Feb 2016 | USD | 10.55 | 10.66 | 10.25 | 10.59 | 10.59 | -0.05 (-0.47%) | 3,373,700 |
4 Feb 2016 | USD | 10.7 | 10.93 | 10.6 | 10.64 | 10.64 | -0.11 (-1.02%) | 2,900,700 |
3 Feb 2016 | USD | 10.81 | 10.89 | 10.27 | 10.75 | 10.75 | -0.01 (-0.09%) | 2,392,000 |
2 Feb 2016 | USD | 11.18 | 11.23 | 10.69 | 10.76 | 10.76 | -0.52 (-4.61%) | 3,030,900 |
1 Feb 2016 | USD | 11.33 | 11.44 | 11.12 | 11.28 | 11.28 | -0.11 (-0.97%) | 2,689,800 |
29 Jan 2016 | USD | 10.96 | 11.4 | 10.85 | 11.39 | 11.39 | +0.65 (+6.05%) | 4,116,100 |
28 Jan 2016 | USD | 10.85 | 11.06 | 10.66 | 10.74 | 10.74 | -0.02 (-0.19%) | 2,053,000 |
27 Jan 2016 | USD | 10.7 | 11.27 | 10.62 | 10.76 | 10.76 | +0.11 (+1.03%) | 4,568,400 |
26 Jan 2016 | USD | 10.22 | 10.76 | 10.2 | 10.65 | 10.65 | +0.49 (+4.82%) | 3,219,600 |
25 Jan 2016 | USD | 10.57 | 10.59 | 10.04 | 10.16 | 10.16 | -0.44 (-4.15%) | 5,170,400 |
22 Jan 2016 | USD | 10.39 | 11.05 | 10.33 | 10.6 | 10.6 | +0.5 (+4.95%) | 4,022,100 |
21 Jan 2016 | USD | 9.99 | 10.35 | 9.92 | 10.1 | 10.1 | +0.14 (+1.41%) | 4,916,500 |