Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | USD | 14.16 | 14.27 | 13.71 | 14.16 | 141.6 | +0.03 (+0.21%) | 2,938,441 |
29 Oct 2015 | USD | 14.43 | 14.82 | 13.68 | 14.13 | 141.3 | -1.6 (-10.17%) | 5,707,586 |
28 Oct 2015 | USD | 15.06 | 15.97 | 14.82 | 15.73 | 157.3 | +0.79 (+5.29%) | 2,597,211 |
27 Oct 2015 | USD | 15.2 | 15.55 | 14.56 | 14.94 | 149.4 | -0.62 (-3.98%) | 2,692,502 |
26 Oct 2015 | USD | 15.54 | 15.805 | 15.23 | 15.56 | 155.6 | -0.12 (-0.77%) | 2,550,335 |
23 Oct 2015 | USD | 15.62 | 16.05 | 15.32 | 15.68 | 156.8 | -0.01 (-0.06%) | 1,922,188 |
22 Oct 2015 | USD | 15.56 | 15.96 | 15.42 | 15.69 | 156.9 | +0.34 (+2.21%) | 2,197,230 |
21 Oct 2015 | USD | 15.77 | 15.99 | 15.335 | 15.35 | 153.5 | -0.58 (-3.64%) | 1,753,612 |
20 Oct 2015 | USD | 15.38 | 16.09 | 15.29 | 15.93 | 159.3 | +0.49 (+3.17%) | 2,296,850 |
19 Oct 2015 | USD | 15.75 | 16.02 | 15.26 | 15.44 | 154.4 | -0.61 (-3.80%) | 1,975,622 |
16 Oct 2015 | USD | 16.73 | 16.75 | 15.57 | 16.05 | 160.5 | -0.68 (-4.06%) | 2,708,411 |
15 Oct 2015 | USD | 16.35 | 16.755 | 15.93 | 16.73 | 167.3 | +0.55 (+3.40%) | 2,972,849 |
14 Oct 2015 | USD | 16.09 | 16.36 | 15.93 | 16.18 | 161.8 | +0.06 (+0.37%) | 2,983,920 |
13 Oct 2015 | USD | 15.98 | 16.65 | 15.76 | 16.12 | 161.2 | -0.09 (-0.56%) | 2,517,889 |
12 Oct 2015 | USD | 17.01 | 17.066 | 15.75 | 16.21 | 162.1 | -0.8 (-4.70%) | 2,864,127 |
9 Oct 2015 | USD | 16.87 | 17.19 | 16.47 | 17.01 | 170.1 | +0.17 (+1.01%) | 3,588,487 |
8 Oct 2015 | USD | 16.08 | 16.9 | 15.585 | 16.84 | 168.4 | +0.68 (+4.21%) | 3,569,772 |
7 Oct 2015 | USD | 16.16 | 16.58 | 15.53 | 16.16 | 161.6 | +0.3 (+1.89%) | 6,248,351 |
6 Oct 2015 | USD | 14.4 | 15.9 | 14.09 | 15.86 | 158.6 | +1.71 (+12.08%) | 7,046,851 |
5 Oct 2015 | USD | 13.71 | 14.25 | 13.54 | 14.15 | 141.5 | +0.63 (+4.66%) | 4,808,086 |
2 Oct 2015 | USD | 12.47 | 13.555 | 12.35 | 13.52 | 135.2 | +0.93 (+7.39%) | 4,563,280 |
1 Oct 2015 | USD | 12.92 | 13.23 | 12.37 | 12.59 | 125.9 | -0.04 (-0.32%) | 5,202,093 |
30 Sep 2015 | USD | 13.15 | 13.22 | 12.35 | 12.63 | 126.3 | -0.4 (-3.07%) | 3,622,545 |
29 Sep 2015 | USD | 13.4 | 13.475 | 12.9 | 13.03 | 130.3 | -0.1 (-0.76%) | 2,241,131 |
28 Sep 2015 | USD | 13.29 | 13.42 | 12.98 | 13.13 | 131.3 | -0.49 (-3.60%) | 1,778,022 |
25 Sep 2015 | USD | 13.99 | 14.19 | 13.43 | 13.62 | 136.2 | -0.35 (-2.51%) | 2,145,896 |
24 Sep 2015 | USD | 13.51 | 14.14 | 13.5 | 13.97 | 139.7 | +0.28 (+2.05%) | 2,194,864 |
23 Sep 2015 | USD | 14.1 | 14.36 | 13.66 | 13.69 | 136.9 | -0.4 (-2.84%) | 2,064,476 |
22 Sep 2015 | USD | 13.64 | 14.34 | 13.6 | 14.09 | 140.9 | +0.14 (+1.00%) | 3,779,919 |
21 Sep 2015 | USD | 14.09 | 14.28 | 13.73 | 13.95 | 139.5 | -0.01 (-0.07%) | 2,106,056 |