Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | USD | 14.85 | 14.85 | 14.15 | 14.36 | 14.36 | -0.76 (-5.03%) | 200,640 |
31 May 2016 | USD | 14.74 | 15.12 | 14.5 | 15.12 | 15.12 | +0.38 (+2.58%) | 384,470 |
30 May 2016 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 15.01 | 15.22 | 14.7 | 14.74 | 14.74 | -0.38 (-2.51%) | 129,440 |
26 May 2016 | USD | 15.5 | 15.65 | 14.79 | 15.12 | 15.12 | -0.65 (-4.12%) | 242,777 |
25 May 2016 | USD | 15.85 | 15.95 | 15.5 | 15.77 | 15.77 | +0.12 (+0.77%) | 216,365 |
24 May 2016 | USD | 15.79 | 15.9234 | 15.57 | 15.65 | 15.65 | -0.05 (-0.32%) | 168,563 |
23 May 2016 | USD | 15.77 | 15.93 | 15.31 | 15.7 | 15.7 | -0.22 (-1.38%) | 160,223 |
20 May 2016 | USD | 15.5 | 15.97 | 15.5 | 15.92 | 15.92 | +0.46 (+2.98%) | 367,108 |
19 May 2016 | USD | 15.2 | 15.49 | 15.15 | 15.46 | 15.46 | +0.26 (+1.71%) | 99,824 |
18 May 2016 | USD | 14.54 | 15.2 | 14.54 | 15.2 | 15.2 | +0.53 (+3.61%) | 116,944 |
17 May 2016 | USD | 15.54 | 15.54 | 14.53 | 14.67 | 14.67 | -0.93 (-5.96%) | 260,844 |
16 May 2016 | USD | 15.45 | 15.99 | 15.406 | 15.6 | 15.6 | -0.15 (-0.95%) | 150,260 |
13 May 2016 | USD | 15.75 | 16.25 | 15.5 | 15.75 | 15.75 | 0.0 (0.0%) | 242,816 |
12 May 2016 | USD | 15.3 | 15.75 | 15.25 | 15.75 | 15.75 | +0.47 (+3.08%) | 357,459 |
11 May 2016 | USD | 15.1 | 15.63 | 14.91 | 15.28 | 15.28 | +0.22 (+1.46%) | 171,230 |
10 May 2016 | USD | 14.49 | 15.17 | 14.1 | 15.06 | 15.06 | -0.09 (-0.59%) | 852,882 |
9 May 2016 | USD | 14.35 | 15.23 | 14.2524 | 15.15 | 15.15 | +0.75 (+5.21%) | 483,380 |
6 May 2016 | USD | 13.12 | 14.885 | 13.01 | 14.4 | 14.4 | +1.65 (+12.94%) | 499,203 |
5 May 2016 | USD | 12.9 | 12.97 | 12.45 | 12.75 | 12.75 | +0.01 (+0.08%) | 226,402 |
4 May 2016 | USD | 12.62 | 12.89 | 12.34 | 12.74 | 12.74 | +0.17 (+1.35%) | 92,820 |
3 May 2016 | USD | 12.51 | 12.81 | 12.5 | 12.57 | 12.57 | +0.02 (+0.16%) | 55,622 |
2 May 2016 | USD | 12.56 | 12.63 | 12.28 | 12.55 | 12.55 | +0.08 (+0.64%) | 104,467 |
29 Apr 2016 | USD | 12.63 | 12.66 | 12.3 | 12.47 | 12.47 | -0.09 (-0.72%) | 89,877 |
28 Apr 2016 | USD | 12.59 | 12.95 | 12.4401 | 12.56 | 12.56 | -0.1 (-0.79%) | 77,758 |
27 Apr 2016 | USD | 13.02 | 13.02 | 12.6 | 12.66 | 12.66 | -0.23 (-1.78%) | 53,551 |
26 Apr 2016 | USD | 12.54 | 13.07 | 12.4101 | 12.89 | 12.89 | +0.5 (+4.04%) | 69,309 |
25 Apr 2016 | USD | 12.4 | 12.52 | 12.21 | 12.39 | 12.39 | -0.17 (-1.35%) | 80,946 |
22 Apr 2016 | USD | 12.49 | 12.61 | 12.2721 | 12.56 | 12.56 | +0.2 (+1.62%) | 52,999 |
21 Apr 2016 | USD | 12.22 | 12.6 | 12.18 | 12.36 | 12.36 | +0.1 (+0.82%) | 102,518 |