Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2015 | USD | 13.21 | 13.31 | 12.95 | 13.21 | 13.21 | -0.02 (-0.15%) | 58,446 |
29 May 2015 | USD | 13.16 | 13.38 | 13.08 | 13.23 | 13.23 | +0.06 (+0.46%) | 122,349 |
28 May 2015 | USD | 13.21 | 13.32 | 13.1 | 13.17 | 13.17 | -0.13 (-0.98%) | 190,479 |
27 May 2015 | USD | 13.15 | 13.31 | 13.04 | 13.3 | 13.3 | +0.16 (+1.22%) | 82,407 |
26 May 2015 | USD | 13.08 | 13.17 | 12.69 | 13.14 | 13.14 | 0.0 (0.0%) | 93,644 |
25 May 2015 | USD | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 13.19 | 13.2 | 13.0701 | 13.14 | 13.14 | -0.01 (-0.08%) | 48,424 |
21 May 2015 | USD | 13.25 | 13.25 | 13.0755 | 13.15 | 13.15 | -0.05 (-0.38%) | 77,917 |
20 May 2015 | USD | 13.37 | 13.37 | 13.08 | 13.2 | 13.2 | -0.23 (-1.71%) | 119,903 |
19 May 2015 | USD | 13.52 | 13.55 | 13.28 | 13.43 | 13.43 | -0.13 (-0.96%) | 75,484 |
18 May 2015 | USD | 13.66 | 13.89 | 13.4001 | 13.56 | 13.56 | -0.04 (-0.29%) | 61,761 |
15 May 2015 | USD | 13.64 | 13.81 | 13.45 | 13.6 | 13.6 | -0.05 (-0.37%) | 37,653 |
14 May 2015 | USD | 13.65 | 13.947 | 13.52 | 13.65 | 13.65 | +0.04 (+0.29%) | 40,794 |
13 May 2015 | USD | 13.72 | 13.96 | 13.57 | 13.61 | 13.61 | -0.11 (-0.80%) | 43,467 |
12 May 2015 | USD | 13.64 | 13.82 | 13.26 | 13.72 | 13.72 | +0.03 (+0.22%) | 118,487 |
11 May 2015 | USD | 13.85 | 14.01 | 13.59 | 13.69 | 13.69 | +0.03 (+0.22%) | 71,150 |
8 May 2015 | USD | 14.37 | 14.39 | 13.63 | 13.66 | 13.66 | -0.62 (-4.34%) | 123,356 |
7 May 2015 | USD | 14.5 | 14.71 | 14 | 14.28 | 14.28 | -0.21 (-1.45%) | 147,542 |
6 May 2015 | USD | 14.1 | 14.91 | 14.1 | 14.49 | 14.49 | +0.15 (+1.05%) | 150,401 |
5 May 2015 | USD | 14.42 | 14.44 | 14.15 | 14.34 | 14.34 | -0.13 (-0.90%) | 85,766 |
4 May 2015 | USD | 14.33 | 14.76 | 14.28 | 14.47 | 14.47 | +0.11 (+0.77%) | 61,299 |
1 May 2015 | USD | 14.49 | 14.65 | 14.25 | 14.36 | 14.36 | -0.11 (-0.76%) | 56,026 |
30 Apr 2015 | USD | 14.45 | 14.58 | 14.28 | 14.47 | 14.47 | +0.06 (+0.42%) | 60,734 |
29 Apr 2015 | USD | 14.73 | 14.76 | 14.29 | 14.41 | 14.41 | -0.38 (-2.57%) | 35,950 |
28 Apr 2015 | USD | 14.69 | 14.84 | 14.62 | 14.79 | 14.79 | +0.11 (+0.75%) | 44,514 |
27 Apr 2015 | USD | 14.78 | 14.8 | 14.56 | 14.68 | 14.68 | -0.1 (-0.68%) | 43,707 |
24 Apr 2015 | USD | 14.74 | 14.8 | 14.7281 | 14.78 | 14.78 | -0.01 (-0.07%) | 38,518 |
23 Apr 2015 | USD | 14.82 | 14.86 | 14.685 | 14.79 | 14.79 | -0.13 (-0.87%) | 83,443 |
22 Apr 2015 | USD | 14.76 | 15 | 14.71 | 14.92 | 14.92 | +0.13 (+0.88%) | 60,497 |
21 Apr 2015 | USD | 14.69 | 15 | 14.42 | 14.79 | 14.79 | +0.11 (+0.75%) | 175,373 |