Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 15.56 | 15.57 | 14.92 | 15.22 | 15.22 | -0.3 (-1.93%) | 4,508,100 |
4 Aug 2015 | USD | 15.74 | 15.81 | 15.47 | 15.52 | 15.52 | -0.22 (-1.40%) | 2,596,400 |
3 Aug 2015 | USD | 15.7 | 15.81 | 15.57 | 15.74 | 15.74 | +0.05 (+0.32%) | 1,241,900 |
31 Jul 2015 | USD | 15.83 | 15.95 | 15.56 | 15.69 | 15.69 | -0.05 (-0.32%) | 4,979,300 |
30 Jul 2015 | USD | 15.65 | 15.81 | 15.52 | 15.74 | 15.74 | +0.04 (+0.25%) | 1,670,400 |
29 Jul 2015 | USD | 15.38 | 15.71 | 15.26 | 15.7 | 15.7 | +0.32 (+2.08%) | 1,406,000 |
28 Jul 2015 | USD | 15.34 | 15.44 | 15.16 | 15.38 | 15.38 | +0.06 (+0.39%) | 1,208,900 |
27 Jul 2015 | USD | 15.4 | 15.43 | 15.25 | 15.32 | 15.32 | -0.11 (-0.71%) | 1,346,200 |
24 Jul 2015 | USD | 15.78 | 15.8 | 15.4 | 15.43 | 15.43 | -0.33 (-2.09%) | 1,692,900 |
23 Jul 2015 | USD | 15.86 | 15.94 | 15.68 | 15.76 | 15.76 | -0.06 (-0.38%) | 1,637,000 |
22 Jul 2015 | USD | 15.69 | 15.87 | 15.67 | 15.82 | 15.82 | +0.09 (+0.57%) | 937,100 |
21 Jul 2015 | USD | 15.62 | 15.8 | 15.57 | 15.73 | 15.73 | +0.12 (+0.77%) | 2,170,000 |
20 Jul 2015 | USD | 15.72 | 15.91 | 15.59 | 15.61 | 15.61 | -0.13 (-0.83%) | 1,143,500 |
17 Jul 2015 | USD | 15.64 | 15.85 | 15.58 | 15.74 | 15.74 | +0.12 (+0.77%) | 1,401,900 |
16 Jul 2015 | USD | 15.72 | 15.81 | 15.55 | 15.62 | 15.62 | +0.09 (+0.58%) | 1,874,700 |
15 Jul 2015 | USD | 15.51 | 15.54 | 15.41 | 15.53 | 15.53 | -0.01 (-0.06%) | 1,323,800 |
14 Jul 2015 | USD | 15.55 | 15.73 | 15.42 | 15.54 | 15.54 | +0.06 (+0.39%) | 1,313,600 |
13 Jul 2015 | USD | 15.53 | 15.73 | 15.32 | 15.48 | 15.48 | -0.01 (-0.06%) | 1,365,300 |
10 Jul 2015 | USD | 15.2 | 15.85 | 15.2 | 15.49 | 15.49 | +0.38 (+2.51%) | 3,626,000 |
9 Jul 2015 | USD | 15.36 | 15.51 | 14.94 | 15.11 | 15.11 | -0.13 (-0.85%) | 3,127,200 |
8 Jul 2015 | USD | 15.44 | 15.56 | 15.18 | 15.24 | 15.24 | -0.24 (-1.55%) | 1,726,400 |
7 Jul 2015 | USD | 15.36 | 15.52 | 15.16 | 15.48 | 15.48 | +0.12 (+0.78%) | 2,384,000 |
6 Jul 2015 | USD | 15.29 | 15.45 | 15.26 | 15.36 | 15.36 | +0.06 (+0.39%) | 1,369,700 |
3 Jul 2015 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 15.48 | 15.6 | 15.19 | 15.3 | 15.3 | -0.11 (-0.71%) | 1,959,400 |
1 Jul 2015 | USD | 15.25 | 15.44 | 15.18 | 15.41 | 15.41 | +0.17 (+1.12%) | 1,907,200 |
30 Jun 2015 | USD | 15.39 | 15.51 | 15.21 | 15.24 | 15.24 | -0.1 (-0.65%) | 2,549,500 |
29 Jun 2015 | USD | 15.46 | 15.55 | 15.26 | 15.34 | 15.34 | -0.17 (-1.10%) | 3,273,500 |
26 Jun 2015 | USD | 15.39 | 15.58 | 15.31 | 15.51 | 15.51 | +0.11 (+0.71%) | 3,807,200 |
25 Jun 2015 | USD | 15.83 | 15.87 | 15.35 | 15.4 | 15.4 | -0.41 (-2.59%) | 5,347,500 |