Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 11.71 | 11.82 | 11.58 | 11.7 | 11.7 | +0.07 (+0.60%) | 3,634,000 |
8 Dec 2015 | USD | 11.63 | 11.69 | 11.47 | 11.63 | 11.63 | -0.07 (-0.60%) | 2,799,000 |
7 Dec 2015 | USD | 11.99 | 12 | 11.6 | 11.7 | 11.7 | -0.34 (-2.82%) | 3,616,600 |
4 Dec 2015 | USD | 12.23 | 12.32 | 11.95 | 12.04 | 12.04 | -0.19 (-1.55%) | 3,282,000 |
3 Dec 2015 | USD | 12.29 | 12.36 | 12.1 | 12.23 | 12.23 | -0.06 (-0.49%) | 3,011,800 |
2 Dec 2015 | USD | 12.47 | 12.5 | 12.25 | 12.29 | 12.29 | -0.2 (-1.60%) | 2,258,800 |
1 Dec 2015 | USD | 12.77 | 12.92 | 12.42 | 12.49 | 12.49 | -0.23 (-1.81%) | 2,823,900 |
30 Nov 2015 | USD | 12.4 | 12.84 | 12.4 | 12.72 | 12.72 | +0.31 (+2.50%) | 4,981,300 |
27 Nov 2015 | USD | 12.14 | 12.41 | 12.13 | 12.41 | 12.41 | +0.34 (+2.82%) | 1,305,000 |
26 Nov 2015 | USD | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 11.89 | 12.07 | 11.75 | 12.07 | 12.07 | +0.21 (+1.77%) | 2,353,700 |
24 Nov 2015 | USD | 11.69 | 11.86 | 11.56 | 11.86 | 11.86 | +0.18 (+1.54%) | 2,909,700 |
23 Nov 2015 | USD | 11.78 | 11.89 | 11.66 | 11.68 | 11.68 | -0.09 (-0.76%) | 2,940,400 |
20 Nov 2015 | USD | 11.84 | 11.98 | 11.7 | 11.77 | 11.77 | -0.02 (-0.17%) | 2,698,800 |
19 Nov 2015 | USD | 11.92 | 11.98 | 11.71 | 11.79 | 11.79 | -0.14 (-1.17%) | 2,184,400 |
18 Nov 2015 | USD | 11.87 | 12.05 | 11.86 | 11.93 | 11.93 | +0.1 (+0.85%) | 2,663,100 |
17 Nov 2015 | USD | 12.26 | 12.3 | 11.82 | 11.83 | 11.83 | -0.41 (-3.35%) | 3,683,000 |
16 Nov 2015 | USD | 12.07 | 12.31 | 12.03 | 12.24 | 12.24 | +0.17 (+1.41%) | 1,510,600 |
13 Nov 2015 | USD | 12.2 | 12.25 | 12.01 | 12.07 | 12.07 | -0.14 (-1.15%) | 2,190,500 |
12 Nov 2015 | USD | 12.67 | 12.71 | 12.2 | 12.21 | 12.21 | -0.5 (-3.93%) | 2,245,000 |
11 Nov 2015 | USD | 13.01 | 13.05 | 12.66 | 12.71 | 12.71 | -0.3 (-2.31%) | 2,276,700 |
10 Nov 2015 | USD | 12.84 | 13.07 | 12.76 | 13.01 | 13.01 | +0.17 (+1.32%) | 2,850,800 |
9 Nov 2015 | USD | 12.77 | 13.01 | 12.67 | 12.84 | 12.84 | -0.01 (-0.08%) | 4,335,100 |
6 Nov 2015 | USD | 12.13 | 13.08 | 12.05 | 12.85 | 12.85 | +0.65 (+5.33%) | 7,323,000 |
5 Nov 2015 | USD | 12.11 | 12.2 | 11.92 | 12.2 | 12.2 | +0.09 (+0.74%) | 3,063,800 |
4 Nov 2015 | USD | 12.39 | 12.45 | 12 | 12.11 | 12.11 | -0.3 (-2.42%) | 3,941,600 |
3 Nov 2015 | USD | 12.55 | 12.77 | 12.32 | 12.41 | 12.41 | 0.0 (0.0%) | 3,223,200 |
2 Nov 2015 | USD | 12.12 | 12.43 | 12.01 | 12.41 | 12.41 | +0.28 (+2.31%) | 2,886,600 |
30 Oct 2015 | USD | 12.22 | 12.24 | 12.02 | 12.13 | 12.13 | +0.03 (+0.25%) | 1,900,400 |
29 Oct 2015 | USD | 12.21 | 12.25 | 12.02 | 12.1 | 12.1 | -0.18 (-1.47%) | 1,377,900 |