Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | USD | 12.04 | 12.31 | 11.95 | 12.28 | 12.28 | +0.24 (+1.99%) | 2,481,600 |
27 Oct 2015 | USD | 12.39 | 12.42 | 11.79 | 12.04 | 12.04 | -0.37 (-2.98%) | 3,585,200 |
26 Oct 2015 | USD | 12.43 | 12.54 | 12.35 | 12.41 | 12.41 | 0.0 (0.0%) | 1,695,000 |
23 Oct 2015 | USD | 12.55 | 12.61 | 12.25 | 12.41 | 12.41 | -0.12 (-0.96%) | 2,782,200 |
22 Oct 2015 | USD | 12.84 | 12.9 | 12.52 | 12.53 | 12.53 | -0.26 (-2.03%) | 2,036,300 |
21 Oct 2015 | USD | 13.04 | 13.16 | 12.78 | 12.79 | 12.79 | -0.2 (-1.54%) | 1,341,100 |
20 Oct 2015 | USD | 12.95 | 13.1 | 12.9 | 12.99 | 12.99 | -0.01 (-0.08%) | 1,394,100 |
19 Oct 2015 | USD | 13.1 | 13.21 | 12.94 | 13 | 13 | +0.02 (+0.15%) | 1,615,300 |
16 Oct 2015 | USD | 12.77 | 13.01 | 12.69 | 12.98 | 12.98 | +0.25 (+1.96%) | 1,582,100 |
15 Oct 2015 | USD | 12.4 | 12.76 | 12.34 | 12.73 | 12.73 | +0.32 (+2.58%) | 1,713,200 |
14 Oct 2015 | USD | 12.65 | 12.69 | 12.39 | 12.41 | 12.41 | -0.2 (-1.59%) | 2,232,800 |
13 Oct 2015 | USD | 12.83 | 12.97 | 12.58 | 12.61 | 12.61 | -0.32 (-2.47%) | 1,526,200 |
12 Oct 2015 | USD | 13 | 13.07 | 12.91 | 12.93 | 12.93 | -0.07 (-0.54%) | 1,157,800 |
9 Oct 2015 | USD | 13.05 | 13.07 | 12.86 | 13 | 13 | -0.01 (-0.08%) | 2,094,300 |
8 Oct 2015 | USD | 13.05 | 13.19 | 12.94 | 13.01 | 13.01 | -0.04 (-0.31%) | 2,285,700 |
7 Oct 2015 | USD | 13 | 13.2 | 13 | 13.05 | 13.05 | +0.13 (+1.01%) | 1,948,200 |
6 Oct 2015 | USD | 13.1 | 13.21 | 12.91 | 12.92 | 12.92 | -0.15 (-1.15%) | 2,187,800 |
5 Oct 2015 | USD | 12.91 | 13.17 | 12.87 | 13.07 | 13.07 | +0.26 (+2.03%) | 2,651,400 |
2 Oct 2015 | USD | 12.36 | 12.88 | 12.3 | 12.81 | 12.81 | +0.41 (+3.31%) | 5,145,900 |
1 Oct 2015 | USD | 12.68 | 12.81 | 12.34 | 12.4 | 12.4 | -0.7 (-5.34%) | 3,341,000 |
30 Sep 2015 | USD | 12.96 | 13.22 | 12.75 | 13.1 | 13.1 | +0.28 (+2.18%) | 4,699,700 |
29 Sep 2015 | USD | 13.19 | 13.24 | 12.66 | 12.82 | 12.82 | -0.38 (-2.88%) | 4,479,600 |
28 Sep 2015 | USD | 13.91 | 13.92 | 13.09 | 13.2 | 13.2 | -0.7 (-5.04%) | 5,992,900 |
25 Sep 2015 | USD | 14.57 | 14.57 | 13.9 | 13.9 | 13.9 | -0.6 (-4.14%) | 3,190,900 |
24 Sep 2015 | USD | 14.71 | 14.82 | 14.42 | 14.5 | 14.5 | -0.23 (-1.56%) | 2,435,600 |
23 Sep 2015 | USD | 14.58 | 14.75 | 14.55 | 14.73 | 14.73 | +0.19 (+1.31%) | 1,995,600 |
22 Sep 2015 | USD | 14.37 | 14.78 | 14.34 | 14.54 | 14.54 | +0.1 (+0.69%) | 2,889,800 |
21 Sep 2015 | USD | 14.67 | 15 | 14.4 | 14.44 | 14.44 | -0.06 (-0.41%) | 1,961,800 |
18 Sep 2015 | USD | 14.59 | 14.78 | 14.45 | 14.5 | 14.5 | -0.29 (-1.96%) | 5,530,500 |
17 Sep 2015 | USD | 14.39 | 14.94 | 14.33 | 14.79 | 14.79 | +0.4 (+2.78%) | 1,631,400 |