Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | USD | 9.86 | 9.97 | 9.17 | 9.5 | 95 | +0.45 (+4.97%) | 5,782,587 |
21 Jan 2016 | USD | 8.89 | 9.505 | 8.81 | 9.05 | 90.5 | 0.0 (0.0%) | 3,959,521 |
20 Jan 2016 | USD | 9 | 9.135 | 8.32 | 9.05 | 90.5 | -0.21 (-2.27%) | 3,451,841 |
19 Jan 2016 | USD | 9.78 | 9.99 | 9 | 9.26 | 92.6 | -0.5 (-5.12%) | 3,525,305 |
18 Jan 2016 | USD | 9.76 | 9.76 | 9.76 | 9.76 | 97.6 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 9.67 | 9.83 | 9.43 | 9.76 | 97.6 | -0.48 (-4.69%) | 3,589,117 |
14 Jan 2016 | USD | 10 | 10.385 | 9.59 | 10.24 | 102.4 | +0.3 (+3.02%) | 4,711,694 |
13 Jan 2016 | USD | 10.51 | 10.78 | 9.86 | 9.94 | 99.4 | -0.39 (-3.78%) | 4,769,002 |
12 Jan 2016 | USD | 10.99 | 11.16 | 9.805 | 10.33 | 103.3 | -0.39 (-3.64%) | 5,097,967 |
11 Jan 2016 | USD | 11.23 | 11.31 | 10.52 | 10.72 | 107.2 | -0.35 (-3.16%) | 4,764,431 |
8 Jan 2016 | USD | 11.48 | 11.58 | 10.905 | 11.07 | 110.7 | -0.36 (-3.15%) | 3,229,717 |
7 Jan 2016 | USD | 11.74 | 12.04 | 11.3 | 11.43 | 114.3 | -0.66 (-5.46%) | 5,394,321 |
6 Jan 2016 | USD | 12.43 | 12.6 | 11.915 | 12.09 | 120.9 | -0.88 (-6.78%) | 3,899,666 |
5 Jan 2016 | USD | 13.55 | 13.7 | 12.7301 | 12.97 | 129.7 | -0.55 (-4.07%) | 3,908,081 |
4 Jan 2016 | USD | 13.44 | 13.9 | 13.05 | 13.52 | 135.2 | +0.05 (+0.37%) | 4,133,988 |
1 Jan 2016 | USD | 13.47 | 13.47 | 13.47 | 13.47 | 134.7 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 13.34 | 13.64 | 13.21 | 13.47 | 134.7 | +0.08 (+0.60%) | 1,762,540 |
30 Dec 2015 | USD | 13.22 | 13.88 | 13.22 | 13.39 | 133.9 | -0.35 (-2.55%) | 1,740,832 |
29 Dec 2015 | USD | 13.86 | 14.17 | 13.42 | 13.74 | 137.4 | +0.24 (+1.78%) | 1,452,911 |
28 Dec 2015 | USD | 14.07 | 14.23 | 13.425 | 13.5 | 135 | -0.9 (-6.25%) | 2,234,866 |
25 Dec 2015 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 144 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 14.55 | 14.7 | 14.32 | 14.4 | 144 | -0.11 (-0.76%) | 1,140,386 |
23 Dec 2015 | USD | 13.97 | 14.605 | 13.97 | 14.51 | 145.1 | +0.96 (+7.08%) | 2,846,989 |
22 Dec 2015 | USD | 12.99 | 13.7839 | 12.92 | 13.55 | 135.5 | +0.66 (+5.12%) | 2,318,339 |
21 Dec 2015 | USD | 13.13 | 13.26 | 12.66 | 12.89 | 128.9 | +0.12 (+0.94%) | 3,747,891 |
18 Dec 2015 | USD | 13.1 | 13.39 | 12.68 | 12.77 | 127.7 | -0.32 (-2.44%) | 4,477,166 |
17 Dec 2015 | USD | 13.8 | 13.89 | 12.91 | 13.09 | 130.9 | -0.8 (-5.76%) | 2,960,184 |
16 Dec 2015 | USD | 14.2 | 14.54 | 13.6 | 13.89 | 138.9 | -0.4 (-2.80%) | 3,080,450 |
15 Dec 2015 | USD | 13.8 | 14.57 | 13.66 | 14.29 | 142.9 | +0.77 (+5.70%) | 3,326,225 |
14 Dec 2015 | USD | 13.57 | 13.93 | 13.18 | 13.52 | 135.2 | -0.01 (-0.07%) | 3,346,988 |