Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2016 | USD | 13.52 | 13.71 | 13.3705 | 13.61 | 13.61 | 0.0 (0.0%) | 625,122 |
13 Jan 2016 | USD | 14.09 | 14.1 | 13.59 | 13.61 | 13.61 | -0.44 (-3.13%) | 592,392 |
12 Jan 2016 | USD | 14.17 | 14.2 | 13.9 | 14.05 | 14.05 | +0.02 (+0.14%) | 432,840 |
11 Jan 2016 | USD | 14.18 | 14.22 | 13.9 | 14.03 | 14.03 | +0.06 (+0.43%) | 623,665 |
8 Jan 2016 | USD | 14.34 | 14.42 | 13.94 | 13.97 | 13.97 | -0.37 (-2.58%) | 471,165 |
7 Jan 2016 | USD | 14.42 | 14.4299 | 14.25 | 14.34 | 14.34 | -0.33 (-2.25%) | 764,620 |
6 Jan 2016 | USD | 14.92 | 14.9232 | 14.67 | 14.67 | 14.67 | -0.33 (-2.20%) | 604,492 |
5 Jan 2016 | USD | 14.88 | 15.04 | 14.8 | 15 | 15 | +0.03 (+0.20%) | 1,132,593 |
4 Jan 2016 | USD | 14.62 | 14.97 | 14.55 | 14.97 | 14.97 | +0.18 (+1.22%) | 834,445 |
1 Jan 2016 | USD | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 14.8 | 14.8 | 14.7022 | 14.79 | 14.79 | +0.02 (+0.14%) | 80,659 |
30 Dec 2015 | USD | 14.88 | 14.91 | 14.74 | 14.77 | 14.77 | -0.07 (-0.47%) | 317,549 |
29 Dec 2015 | USD | 14.76 | 14.91 | 14.72 | 14.84 | 14.84 | +0.24 (+1.64%) | 295,322 |
28 Dec 2015 | USD | 14.65 | 14.7 | 14.535 | 14.6 | 14.6 | +0.17 (+1.18%) | 221,441 |
25 Dec 2015 | USD | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 14.32 | 14.64 | 14.3 | 14.43 | 14.43 | +0.12 (+0.84%) | 85,225 |
23 Dec 2015 | USD | 14.34 | 14.3746 | 14.26 | 14.31 | 14.31 | +0.02 (+0.14%) | 169,110 |
22 Dec 2015 | USD | 14.24 | 14.42 | 14.135 | 14.29 | 14.29 | -0.02 (-0.14%) | 416,756 |
21 Dec 2015 | USD | 14.44 | 14.4799 | 14.18 | 14.31 | 14.31 | -0.44 (-2.98%) | 425,092 |
18 Dec 2015 | USD | 14.79 | 14.93 | 14.61 | 14.75 | 14.75 | -0.16 (-1.07%) | 732,566 |
17 Dec 2015 | USD | 15.11 | 15.115 | 14.91 | 14.91 | 14.91 | -0.13 (-0.86%) | 198,162 |
16 Dec 2015 | USD | 15 | 15.11 | 14.85 | 15.04 | 15.04 | +0.06 (+0.40%) | 308,394 |
15 Dec 2015 | USD | 14.94 | 15.06 | 14.894 | 14.98 | 14.98 | +0.24 (+1.63%) | 475,667 |
14 Dec 2015 | USD | 14.78 | 14.8 | 14.62 | 14.74 | 14.74 | -0.13 (-0.87%) | 244,518 |
11 Dec 2015 | USD | 15.02 | 15.07 | 14.81 | 14.87 | 14.87 | -0.23 (-1.52%) | 277,083 |
10 Dec 2015 | USD | 15.07 | 15.15 | 15.02 | 15.1 | 15.1 | +0.02 (+0.13%) | 229,145 |
9 Dec 2015 | USD | 15.16 | 15.16 | 14.93 | 15.08 | 15.08 | -0.31 (-2.01%) | 439,073 |
8 Dec 2015 | USD | 15.23 | 15.4199 | 15.17 | 15.39 | 15.39 | +0.17 (+1.12%) | 644,666 |
7 Dec 2015 | USD | 15.38 | 15.42 | 15.11 | 15.22 | 15.22 | -0.46 (-2.93%) | 505,423 |
4 Dec 2015 | USD | 15.35 | 15.68 | 15.35 | 15.68 | 15.68 | +0.25 (+1.62%) | 596,685 |