Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2015 | USD | 13.22 | 13.88 | 13.22 | 13.39 | 13.39 | -0.35 (-2.55%) | 1,740,832 |
29 Dec 2015 | USD | 13.86 | 14.17 | 13.42 | 13.74 | 13.74 | +0.24 (+1.78%) | 1,452,911 |
28 Dec 2015 | USD | 14.07 | 14.23 | 13.425 | 13.5 | 13.5 | -0.9 (-6.25%) | 2,234,866 |
25 Dec 2015 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 14.55 | 14.7 | 14.32 | 14.4 | 14.4 | -0.11 (-0.76%) | 1,140,386 |
23 Dec 2015 | USD | 13.97 | 14.605 | 13.97 | 14.51 | 14.51 | +0.96 (+7.08%) | 2,846,989 |
22 Dec 2015 | USD | 12.99 | 13.7839 | 12.92 | 13.55 | 13.55 | +0.66 (+5.12%) | 2,318,339 |
21 Dec 2015 | USD | 13.13 | 13.26 | 12.66 | 12.89 | 12.89 | +0.12 (+0.94%) | 3,747,891 |
18 Dec 2015 | USD | 13.1 | 13.39 | 12.68 | 12.77 | 12.77 | -0.32 (-2.44%) | 4,477,166 |
17 Dec 2015 | USD | 13.8 | 13.89 | 12.91 | 13.09 | 13.09 | -0.8 (-5.76%) | 2,960,184 |
16 Dec 2015 | USD | 14.2 | 14.54 | 13.6 | 13.89 | 13.89 | -0.4 (-2.80%) | 3,080,450 |
15 Dec 2015 | USD | 13.8 | 14.57 | 13.66 | 14.29 | 14.29 | +0.77 (+5.70%) | 3,326,225 |
14 Dec 2015 | USD | 13.57 | 13.93 | 13.18 | 13.52 | 13.52 | -0.01 (-0.07%) | 3,346,988 |
11 Dec 2015 | USD | 14.07 | 14.3 | 13.41 | 13.53 | 13.53 | -0.62 (-4.38%) | 1,878,469 |
10 Dec 2015 | USD | 13.75 | 14.285 | 13.62 | 14.15 | 14.15 | +0.26 (+1.87%) | 2,081,413 |
9 Dec 2015 | USD | 13.93 | 14.4 | 13.45 | 13.89 | 13.89 | +0.09 (+0.65%) | 2,777,868 |
8 Dec 2015 | USD | 13.52 | 14.035 | 13.34 | 13.8 | 13.8 | -0.1 (-0.72%) | 1,852,743 |
7 Dec 2015 | USD | 14.3 | 14.3 | 13.56 | 13.9 | 13.9 | -0.72 (-4.92%) | 2,601,274 |
4 Dec 2015 | USD | 14.95 | 15.1 | 14.22 | 14.62 | 14.62 | -0.63 (-4.13%) | 2,515,068 |
3 Dec 2015 | USD | 15.93 | 15.97 | 15.18 | 15.25 | 15.25 | -0.43 (-2.74%) | 3,297,276 |
2 Dec 2015 | USD | 15.68 | 16.11 | 15.46 | 15.68 | 15.68 | -0.3 (-1.88%) | 3,001,909 |
1 Dec 2015 | USD | 15.65 | 16.02 | 15.46 | 15.98 | 15.98 | +0.31 (+1.98%) | 2,813,044 |
30 Nov 2015 | USD | 15.79 | 16.16 | 15.49 | 15.67 | 15.67 | +0.25 (+1.62%) | 2,898,699 |
27 Nov 2015 | USD | 15.59 | 15.96 | 15.26 | 15.42 | 15.42 | -0.4 (-2.53%) | 1,299,339 |
26 Nov 2015 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 15.25 | 16.39 | 15.04 | 15.82 | 15.82 | +0.26 (+1.67%) | 3,384,760 |
24 Nov 2015 | USD | 14.51 | 15.66 | 14.48 | 15.56 | 15.56 | +1.26 (+8.81%) | 2,880,998 |
23 Nov 2015 | USD | 13.87 | 14.31 | 13.75 | 14.3 | 14.3 | +0.4 (+2.88%) | 2,407,972 |
20 Nov 2015 | USD | 14.38 | 14.39 | 13.77 | 13.9 | 13.9 | -0.51 (-3.54%) | 4,399,931 |
19 Nov 2015 | USD | 14.98 | 15.28 | 14.09 | 14.41 | 14.41 | -0.79 (-5.20%) | 3,846,583 |