Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2016 | USD | 14.55 | 14.63 | 14.5 | 14.6192 | 14.6192 | +0.029 (+0.20%) | 93,804 |
29 Jun 2016 | USD | 14.52 | 14.61 | 14.5 | 14.59 | 14.59 | +0.25 (+1.74%) | 119,813 |
28 Jun 2016 | USD | 14.27 | 14.37 | 14.2191 | 14.34 | 14.34 | +0.36 (+2.58%) | 128,020 |
27 Jun 2016 | USD | 14.17 | 14.38 | 13.9201 | 13.98 | 13.98 | -0.21 (-1.48%) | 185,544 |
24 Jun 2016 | USD | 14.23 | 14.42 | 14.11 | 14.19 | 14.19 | -0.69 (-4.64%) | 476,716 |
23 Jun 2016 | USD | 15 | 15 | 14.76 | 14.88 | 14.88 | +0.16 (+1.09%) | 191,557 |
22 Jun 2016 | USD | 14.78 | 14.79 | 14.67 | 14.72 | 14.72 | +0.09 (+0.62%) | 100,483 |
21 Jun 2016 | USD | 14.62 | 14.67 | 14.5503 | 14.63 | 14.63 | +0.02 (+0.14%) | 97,681 |
20 Jun 2016 | USD | 14.66 | 14.74 | 14.6 | 14.61 | 14.61 | +0.2 (+1.39%) | 102,526 |
17 Jun 2016 | USD | 14.5 | 14.5 | 14.35 | 14.41 | 14.41 | -0.21 (-1.44%) | 175,625 |
16 Jun 2016 | USD | 14.64 | 14.68 | 14.54 | 14.62 | 14.62 | 0.0 (0.0%) | 437,880 |
15 Jun 2016 | USD | 14.74 | 14.77 | 14.62 | 14.62 | 14.62 | +0.01 (+0.07%) | 521,917 |
14 Jun 2016 | USD | 14.61 | 14.82 | 14.51 | 14.61 | 14.61 | 0.0 (0.0%) | 432,994 |
13 Jun 2016 | USD | 14.7 | 14.76 | 14.51 | 14.61 | 14.61 | -0.21 (-1.42%) | 409,915 |
10 Jun 2016 | USD | 15.02 | 15.02 | 14.82 | 14.82 | 14.82 | -0.21 (-1.40%) | 245,528 |
9 Jun 2016 | USD | 15.03 | 15.1 | 15 | 15.03 | 15.03 | -0.07 (-0.46%) | 307,055 |
8 Jun 2016 | USD | 15 | 15.16 | 15 | 15.1 | 15.1 | +0.24 (+1.62%) | 476,234 |
7 Jun 2016 | USD | 14.9 | 14.99 | 14.84 | 14.86 | 14.86 | +0.15 (+1.02%) | 294,411 |
6 Jun 2016 | USD | 14.78 | 14.83 | 14.67 | 14.71 | 14.71 | -0.05 (-0.34%) | 338,134 |
3 Jun 2016 | USD | 14.49 | 14.78 | 14.47 | 14.76 | 14.76 | +0.27 (+1.86%) | 588,666 |
2 Jun 2016 | USD | 14.42 | 14.55 | 14.41 | 14.49 | 14.49 | +0.07 (+0.49%) | 159,422 |
1 Jun 2016 | USD | 14.47 | 14.4799 | 14.3 | 14.42 | 14.42 | +0.02 (+0.14%) | 112,896 |
31 May 2016 | USD | 14.21 | 14.46 | 14.21 | 14.4 | 14.4 | +0.35 (+2.49%) | 162,830 |
30 May 2016 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 14.15 | 14.29 | 14.05 | 14.05 | 14.05 | -0.13 (-0.92%) | 332,184 |
26 May 2016 | USD | 14.25 | 14.2899 | 14.12 | 14.18 | 14.18 | -0.27 (-1.87%) | 117,915 |
25 May 2016 | USD | 14.35 | 14.48 | 14.24 | 14.45 | 14.45 | +0.05 (+0.35%) | 467,763 |
24 May 2016 | USD | 14.39 | 14.48 | 14.37 | 14.4 | 14.4 | +0.04 (+0.28%) | 229,640 |
23 May 2016 | USD | 14.43 | 14.45 | 14.36 | 14.36 | 14.36 | -0.09 (-0.62%) | 108,482 |
20 May 2016 | USD | 14.4 | 14.505 | 14.36 | 14.45 | 14.45 | +0.01 (+0.07%) | 122,869 |