Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | USD | 15.72 | 16.5 | 15 | 15.03 | 15.03 | -0.69 (-4.39%) | 808,400 |
5 Jun 2015 | USD | 13.97 | 15.79 | 13.91 | 15.72 | 15.72 | +1.79 (+12.85%) | 1,053,400 |
4 Jun 2015 | USD | 13.76 | 14.17 | 13.53 | 13.93 | 13.93 | +0.14 (+1.02%) | 314,100 |
3 Jun 2015 | USD | 13.71 | 14.15 | 13.61 | 13.79 | 13.79 | +0.01 (+0.07%) | 337,400 |
2 Jun 2015 | USD | 13.36 | 13.8 | 12.8 | 13.78 | 13.78 | +0.48 (+3.61%) | 284,800 |
1 Jun 2015 | USD | 13.83 | 14.03 | 13.07 | 13.3 | 13.3 | -0.49 (-3.55%) | 475,700 |
29 May 2015 | USD | 13.9 | 14.5 | 13.77 | 13.79 | 13.79 | -0.01 (-0.07%) | 886,400 |
28 May 2015 | USD | 13.25 | 14 | 13.22 | 13.8 | 13.8 | +0.76 (+5.83%) | 1,570,600 |
27 May 2015 | USD | 12.99 | 13.14 | 12.87 | 13.04 | 13.04 | +0.13 (+1.01%) | 284,900 |
26 May 2015 | USD | 12.83 | 13.21 | 12.75 | 12.91 | 12.91 | -0.03 (-0.23%) | 278,400 |
25 May 2015 | USD | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 13.15 | 13.23 | 12.85 | 12.94 | 12.94 | -0.27 (-2.04%) | 281,700 |
21 May 2015 | USD | 13.7 | 13.79 | 13.01 | 13.21 | 13.21 | -0.43 (-3.15%) | 382,900 |
20 May 2015 | USD | 13.53 | 13.77 | 13.21 | 13.64 | 13.64 | +0.09 (+0.66%) | 345,500 |
19 May 2015 | USD | 14.3 | 14.3 | 13.34 | 13.55 | 13.55 | -0.65 (-4.58%) | 534,700 |
18 May 2015 | USD | 13.48 | 14.24 | 13 | 14.2 | 14.2 | +1.19 (+9.15%) | 876,500 |
15 May 2015 | USD | 13.41 | 15 | 12.48 | 13.01 | 13.01 | +1.51 (+13.13%) | 2,675,300 |
14 May 2015 | USD | 11.37 | 11.77 | 11.2 | 11.5 | 11.5 | +0.15 (+1.32%) | 347,800 |
13 May 2015 | USD | 11.72 | 11.78 | 11.17 | 11.35 | 11.35 | -0.41 (-3.49%) | 277,800 |
12 May 2015 | USD | 11.61 | 11.76 | 10.93 | 11.76 | 11.76 | +0.11 (+0.94%) | 386,300 |
11 May 2015 | USD | 12.31 | 12.34 | 11.38 | 11.65 | 11.65 | -0.7 (-5.67%) | 371,700 |
8 May 2015 | USD | 11.39 | 12.43 | 11.35 | 12.35 | 12.35 | +1.07 (+9.49%) | 620,700 |
7 May 2015 | USD | 10.85 | 11.4 | 10.47 | 11.28 | 11.28 | +0.31 (+2.83%) | 513,300 |
6 May 2015 | USD | 10.58 | 11.69 | 10.45 | 10.97 | 10.97 | +0.56 (+5.38%) | 594,200 |
5 May 2015 | USD | 10.62 | 10.7 | 10.05 | 10.41 | 10.41 | -0.31 (-2.89%) | 314,600 |
4 May 2015 | USD | 11.35 | 11.94 | 10.14 | 10.72 | 10.72 | +0.37 (+3.57%) | 1,384,900 |
1 May 2015 | USD | 9.09 | 10.38 | 9.04 | 10.35 | 10.35 | +1.33 (+14.75%) | 456,300 |
30 Apr 2015 | USD | 9.1 | 9.58 | 8.95 | 9.02 | 9.02 | -0.12 (-1.31%) | 278,800 |
29 Apr 2015 | USD | 8.87 | 9.42 | 8.64 | 9.14 | 9.14 | +0.19 (+2.12%) | 338,400 |
28 Apr 2015 | USD | 9.31 | 9.41 | 8.15 | 8.95 | 8.95 | -0.41 (-4.38%) | 603,600 |