Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2015 | USD | 13.56 | 13.62 | 13.36 | 13.4 | 13.4 | -0.09 (-0.67%) | 203,629 |
20 Oct 2015 | USD | 13.46 | 13.54 | 13.4 | 13.49 | 13.49 | +0.03 (+0.22%) | 191,795 |
19 Oct 2015 | USD | 13.55 | 13.635 | 13.41 | 13.46 | 13.46 | -0.12 (-0.88%) | 173,526 |
16 Oct 2015 | USD | 13.48 | 13.62 | 13.37 | 13.58 | 13.58 | +0.14 (+1.04%) | 205,516 |
15 Oct 2015 | USD | 13.16 | 13.44 | 13.12 | 13.44 | 13.44 | +0.33 (+2.52%) | 274,032 |
14 Oct 2015 | USD | 13.29 | 13.38 | 13.1 | 13.11 | 13.11 | -0.18 (-1.35%) | 185,835 |
13 Oct 2015 | USD | 13.32 | 13.4 | 13.23 | 13.29 | 13.29 | -0.05 (-0.37%) | 253,670 |
12 Oct 2015 | USD | 13.44 | 13.45 | 13.26 | 13.34 | 13.34 | -0.1 (-0.74%) | 307,960 |
9 Oct 2015 | USD | 13.28 | 13.51 | 13.23 | 13.44 | 13.44 | +0.19 (+1.43%) | 369,063 |
8 Oct 2015 | USD | 13.23 | 13.31 | 13.09 | 13.25 | 13.25 | -0.03 (-0.23%) | 855,459 |
7 Oct 2015 | USD | 13.25 | 13.37 | 13.1 | 13.28 | 13.28 | +0.09 (+0.68%) | 349,347 |
6 Oct 2015 | USD | 13.41 | 13.44 | 13.16 | 13.19 | 13.19 | -0.26 (-1.93%) | 584,379 |
5 Oct 2015 | USD | 13.27 | 13.47 | 13.23 | 13.45 | 13.45 | +0.26 (+1.97%) | 458,330 |
2 Oct 2015 | USD | 13.04 | 13.2 | 12.88 | 13.19 | 13.19 | +0.08 (+0.61%) | 451,580 |
1 Oct 2015 | USD | 13.43 | 13.43 | 13.01 | 13.11 | 13.11 | -0.34 (-2.53%) | 1,019,227 |
30 Sep 2015 | USD | 13.56 | 13.63 | 13.34 | 13.45 | 13.45 | 0.0 (0.0%) | 766,543 |
29 Sep 2015 | USD | 13.52 | 13.57 | 13.3405 | 13.45 | 13.45 | -0.04 (-0.30%) | 465,237 |
28 Sep 2015 | USD | 13.55 | 13.58 | 13.415 | 13.49 | 13.49 | -0.12 (-0.88%) | 744,125 |
25 Sep 2015 | USD | 13.66 | 13.76 | 13.59 | 13.61 | 13.61 | +0.06 (+0.44%) | 640,925 |
24 Sep 2015 | USD | 13.66 | 13.66 | 13.51 | 13.55 | 13.55 | -0.15 (-1.09%) | 879,546 |
23 Sep 2015 | USD | 13.84 | 13.86 | 13.65 | 13.7 | 13.7 | -0.09 (-0.65%) | 732,515 |
22 Sep 2015 | USD | 13.85 | 13.91 | 13.6 | 13.79 | 13.79 | -0.2 (-1.43%) | 376,185 |
21 Sep 2015 | USD | 13.97 | 14.14 | 13.92 | 13.99 | 13.99 | +0.09 (+0.65%) | 337,622 |
18 Sep 2015 | USD | 13.85 | 13.96 | 13.735 | 13.9 | 13.9 | -0.2 (-1.42%) | 2,445,377 |
17 Sep 2015 | USD | 14.06 | 14.25 | 14 | 14.1 | 14.1 | +0.01 (+0.07%) | 563,853 |
16 Sep 2015 | USD | 14.03 | 14.14 | 14 | 14.09 | 14.09 | +0.04 (+0.28%) | 1,424,116 |
15 Sep 2015 | USD | 14.01 | 14.06 | 13.9 | 14.05 | 14.05 | +0.04 (+0.29%) | 240,530 |
14 Sep 2015 | USD | 14.12 | 14.12 | 13.9 | 14.01 | 14.01 | -0.08 (-0.57%) | 248,479 |
11 Sep 2015 | USD | 13.98 | 14.1 | 13.87 | 14.09 | 14.09 | +0.02 (+0.14%) | 254,060 |
10 Sep 2015 | USD | 13.94 | 14.085 | 13.64 | 14.07 | 14.07 | +0.1 (+0.72%) | 287,279 |