Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 13.03 | 13.66 | 12.81 | 13.1 | 13.1 | -0.13 (-0.98%) | 3,519,680 |
8 Mar 2016 | USD | 14.01 | 14.05 | 13.13 | 13.23 | 13.23 | -0.85 (-6.04%) | 1,585,247 |
7 Mar 2016 | USD | 13.56 | 14.13 | 13.56 | 14.08 | 14.08 | +0.54 (+3.99%) | 1,735,770 |
4 Mar 2016 | USD | 13.4 | 13.98 | 13.39 | 13.54 | 13.54 | +0.27 (+2.03%) | 1,949,627 |
3 Mar 2016 | USD | 12.83 | 13.37 | 12.8 | 13.27 | 13.27 | +0.41 (+3.19%) | 1,476,643 |
2 Mar 2016 | USD | 12.49 | 12.9 | 12.4 | 12.86 | 12.86 | +0.19 (+1.50%) | 1,623,497 |
1 Mar 2016 | USD | 12.37 | 12.67 | 12.17 | 12.67 | 12.67 | +0.52 (+4.28%) | 947,270 |
29 Feb 2016 | USD | 12.08 | 12.2 | 11.84 | 12.15 | 12.15 | +0.16 (+1.33%) | 1,334,166 |
26 Feb 2016 | USD | 12.17 | 12.36 | 11.87 | 11.99 | 11.99 | +0.13 (+1.10%) | 1,256,155 |
25 Feb 2016 | USD | 11.77 | 12.06 | 11.57 | 11.86 | 11.86 | -0.03 (-0.25%) | 1,096,666 |
24 Feb 2016 | USD | 11.16 | 11.9416 | 11.16 | 11.89 | 11.89 | +0.26 (+2.24%) | 1,054,917 |
23 Feb 2016 | USD | 11.88 | 11.99 | 11.35 | 11.63 | 11.63 | -0.43 (-3.57%) | 1,169,947 |
22 Feb 2016 | USD | 11.89 | 12.13 | 11.87 | 12.06 | 12.06 | +0.68 (+5.98%) | 1,143,979 |
19 Feb 2016 | USD | 11.25 | 11.45 | 11.05 | 11.38 | 11.38 | -0.23 (-1.98%) | 878,647 |
18 Feb 2016 | USD | 12.14 | 12.19 | 11.4 | 11.61 | 11.61 | -0.25 (-2.11%) | 1,404,734 |
17 Feb 2016 | USD | 11.1 | 11.89 | 10.94 | 11.86 | 11.86 | +1.11 (+10.33%) | 1,157,176 |
16 Feb 2016 | USD | 10.61 | 10.77 | 10.46 | 10.75 | 10.75 | +0.33 (+3.17%) | 983,811 |
15 Feb 2016 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 10.37 | 10.61 | 10.15 | 10.42 | 10.42 | +0.39 (+3.89%) | 1,331,811 |
11 Feb 2016 | USD | 9.47 | 10.1578 | 9.35 | 10.03 | 10.03 | +0.23 (+2.35%) | 1,732,301 |
10 Feb 2016 | USD | 9.92 | 10.29 | 9.68 | 9.8 | 9.8 | -0.22 (-2.20%) | 1,204,898 |
9 Feb 2016 | USD | 10.31 | 10.53 | 9.89 | 10.02 | 10.02 | -0.56 (-5.29%) | 1,296,703 |
8 Feb 2016 | USD | 10.61 | 10.97 | 10.45 | 10.58 | 10.58 | -0.31 (-2.85%) | 1,431,214 |
5 Feb 2016 | USD | 10.43 | 11.02 | 10.31 | 10.89 | 10.89 | +0.24 (+2.25%) | 967,600 |
4 Feb 2016 | USD | 10.88 | 11.25 | 10.58 | 10.65 | 10.65 | -0.09 (-0.84%) | 1,425,504 |
3 Feb 2016 | USD | 10.2 | 10.74 | 9.805 | 10.74 | 10.74 | +0.85 (+8.59%) | 1,381,240 |
2 Feb 2016 | USD | 10.08 | 10.08 | 9.78 | 9.89 | 9.89 | -0.64 (-6.08%) | 999,306 |
1 Feb 2016 | USD | 10.61 | 10.75 | 10.3685 | 10.53 | 10.53 | -0.57 (-5.14%) | 992,050 |
29 Jan 2016 | USD | 10.87 | 11.12 | 10.39 | 11.1 | 11.1 | +0.56 (+5.31%) | 1,429,878 |
28 Jan 2016 | USD | 10.37 | 10.64 | 9.92 | 10.54 | 10.54 | +0.93 (+9.68%) | 2,079,367 |