Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2017 | USD | 17.34 | 17.4 | 16.96 | 17.15 | 17.15 | -0.19 (-1.10%) | 22,684,886 |
30 Oct 2017 | USD | 17.28 | 17.5 | 17.07 | 17.34 | 17.34 | +0.04 (+0.23%) | 36,988,808 |
27 Oct 2017 | USD | 16.44 | 17.37 | 16.43 | 17.3 | 17.3 | +0.87 (+5.30%) | 57,885,522 |
26 Oct 2017 | USD | 16.4 | 16.49 | 16.23 | 16.43 | 16.43 | -0.02 (-0.12%) | 17,073,159 |
25 Oct 2017 | USD | 16.4 | 16.46 | 16.28 | 16.45 | 16.45 | +0.03 (+0.18%) | 11,209,711 |
24 Oct 2017 | USD | 16.18 | 16.45 | 16.16 | 16.42 | 16.42 | +0.23 (+1.42%) | 18,153,503 |
23 Oct 2017 | USD | 16.43 | 16.44 | 16.17 | 16.19 | 16.19 | -0.23 (-1.40%) | 17,333,443 |
20 Oct 2017 | USD | 16.55 | 16.55 | 16.26 | 16.42 | 16.42 | -0.21 (-1.26%) | 15,004,776 |
19 Oct 2017 | USD | 16.82 | 16.84 | 16.57 | 16.63 | 16.63 | -0.24 (-1.42%) | 16,258,308 |
18 Oct 2017 | USD | 16.75 | 16.88 | 16.53 | 16.87 | 16.87 | +0.13 (+0.78%) | 21,128,505 |
17 Oct 2017 | USD | 16.63 | 16.93 | 16.55 | 16.74 | 16.74 | +0.08 (+0.48%) | 25,563,724 |
16 Oct 2017 | USD | 16.2 | 16.66 | 16.18 | 16.66 | 16.66 | +0.46 (+2.84%) | 39,893,550 |
13 Oct 2017 | USD | 16.19 | 16.35 | 16.11 | 16.2 | 16.2 | 0.0 (0.0%) | 13,848,692 |
12 Oct 2017 | USD | 16.25 | 16.36 | 16.11 | 16.2 | 16.2 | -0.09 (-0.55%) | 13,220,096 |
11 Oct 2017 | USD | 16.25 | 16.35 | 16.15 | 16.29 | 16.29 | -0.01 (-0.06%) | 14,006,931 |
10 Oct 2017 | USD | 16.1 | 16.3 | 16.03 | 16.3 | 16.3 | +0.21 (+1.31%) | 19,819,732 |
9 Oct 2017 | USD | 16.2 | 16.37 | 16.02 | 16.09 | 16.09 | +0.39 (+2.48%) | 26,708,082 |
6 Oct 2017 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
4 Oct 2017 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
3 Oct 2017 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
2 Oct 2017 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 15.87 | 15.91 | 15.68 | 15.7 | 15.7 | -0.18 (-1.13%) | 14,024,468 |
27 Sep 2017 | USD | 16.09 | 16.11 | 15.81 | 15.88 | 15.88 | -0.22 (-1.37%) | 14,943,201 |
26 Sep 2017 | USD | 16.2 | 16.27 | 16.07 | 16.1 | 16.1 | -0.2 (-1.23%) | 10,064,173 |
25 Sep 2017 | USD | 16.15 | 16.42 | 15.96 | 16.3 | 16.3 | +0.02 (+0.12%) | 18,916,373 |
22 Sep 2017 | USD | 16.16 | 16.55 | 16.15 | 16.28 | 16.28 | +0.08 (+0.49%) | 20,142,577 |
21 Sep 2017 | USD | 16.19 | 16.28 | 16.13 | 16.2 | 16.2 | +0.01 (+0.06%) | 18,968,047 |
20 Sep 2017 | USD | 15.92 | 16.22 | 15.9 | 16.19 | 16.19 | +0.25 (+1.57%) | 27,723,002 |