Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 14.26 | 14.44 | 14.23 | 14.39 | 14.39 | +0.14 (+0.98%) | 1,032,200 |
15 Sep 2015 | USD | 14.17 | 14.28 | 14.04 | 14.25 | 14.25 | +0.09 (+0.64%) | 1,448,200 |
14 Sep 2015 | USD | 14.24 | 14.35 | 14.12 | 14.16 | 14.16 | -0.08 (-0.56%) | 1,342,400 |
11 Sep 2015 | USD | 13.87 | 14.24 | 13.85 | 14.24 | 14.24 | +0.29 (+2.08%) | 1,849,800 |
10 Sep 2015 | USD | 13.76 | 14.01 | 13.74 | 13.95 | 13.95 | +0.16 (+1.16%) | 1,474,600 |
9 Sep 2015 | USD | 14.06 | 14.22 | 13.73 | 13.79 | 13.79 | -0.23 (-1.64%) | 2,083,500 |
8 Sep 2015 | USD | 14.27 | 14.27 | 14 | 14.02 | 14.02 | -0.01 (-0.07%) | 2,806,600 |
7 Sep 2015 | USD | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 14.01 | 14.13 | 13.9 | 14.03 | 14.03 | -0.11 (-0.78%) | 918,800 |
3 Sep 2015 | USD | 14.19 | 14.29 | 14.07 | 14.14 | 14.14 | -0.07 (-0.49%) | 1,716,900 |
2 Sep 2015 | USD | 14.34 | 14.35 | 14.09 | 14.21 | 14.21 | -0.03 (-0.21%) | 1,288,900 |
1 Sep 2015 | USD | 13.96 | 14.35 | 13.91 | 14.24 | 14.24 | +0.08 (+0.56%) | 2,638,400 |
31 Aug 2015 | USD | 14.26 | 14.3 | 14.04 | 14.16 | 14.16 | -0.13 (-0.91%) | 2,227,300 |
28 Aug 2015 | USD | 14.19 | 14.62 | 14.15 | 14.29 | 14.29 | +0.06 (+0.42%) | 2,348,600 |
27 Aug 2015 | USD | 14.21 | 14.4 | 13.91 | 14.23 | 14.23 | +0.15 (+1.07%) | 1,761,000 |
26 Aug 2015 | USD | 14.05 | 14.1 | 13.79 | 14.08 | 14.08 | +0.26 (+1.88%) | 2,543,300 |
25 Aug 2015 | USD | 14.1 | 14.18 | 13.8 | 13.82 | 13.82 | -0.07 (-0.50%) | 3,542,900 |
24 Aug 2015 | USD | 13.69 | 14 | 13.37 | 13.89 | 13.89 | -0.52 (-3.61%) | 4,769,200 |
21 Aug 2015 | USD | 14.5 | 14.7 | 14.16 | 14.41 | 14.41 | -0.44 (-2.96%) | 3,407,800 |
20 Aug 2015 | USD | 14.92 | 15.19 | 14.84 | 14.85 | 14.85 | -0.22 (-1.46%) | 2,436,300 |
19 Aug 2015 | USD | 14.84 | 15.12 | 14.75 | 15.07 | 15.07 | +0.23 (+1.55%) | 2,515,600 |
18 Aug 2015 | USD | 15.06 | 15.25 | 14.79 | 14.84 | 14.84 | -0.23 (-1.53%) | 1,576,700 |
17 Aug 2015 | USD | 14.69 | 15.1 | 14.67 | 15.07 | 15.07 | +0.39 (+2.66%) | 2,067,100 |
14 Aug 2015 | USD | 14.52 | 14.68 | 14.51 | 14.68 | 14.68 | +0.14 (+0.96%) | 963,100 |
13 Aug 2015 | USD | 14.57 | 14.71 | 14.47 | 14.54 | 14.54 | -0.06 (-0.41%) | 1,168,100 |
12 Aug 2015 | USD | 14.47 | 14.61 | 14.15 | 14.6 | 14.6 | +0.13 (+0.90%) | 2,315,300 |
11 Aug 2015 | USD | 14.62 | 14.67 | 14.46 | 14.47 | 14.47 | -0.19 (-1.30%) | 1,644,400 |
10 Aug 2015 | USD | 14.75 | 15.04 | 14.54 | 14.66 | 14.66 | +0.2 (+1.38%) | 2,522,200 |
7 Aug 2015 | USD | 14.54 | 14.64 | 14.4 | 14.46 | 14.46 | -0.15 (-1.03%) | 3,185,400 |
6 Aug 2015 | USD | 15.14 | 15.15 | 14.27 | 14.61 | 14.61 | -0.61 (-4.01%) | 6,628,400 |