Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 13.54 | 13.69 | 13.39 | 13.55 | 13.55 | +0.1 (+0.74%) | 9,342,995 |
27 Dec 2016 | USD | 13.43 | 13.6 | 13.4 | 13.45 | 13.45 | 0.0 (0.0%) | 5,546,144 |
26 Dec 2016 | USD | 13.56 | 13.56 | 13.35 | 13.45 | 13.45 | +0.04 (+0.30%) | 7,393,688 |
23 Dec 2016 | USD | 13.35 | 13.62 | 13.34 | 13.41 | 13.41 | +0.08 (+0.60%) | 9,830,954 |
22 Dec 2016 | USD | 13.38 | 13.4 | 13.29 | 13.33 | 13.33 | -0.04 (-0.30%) | 4,012,015 |
21 Dec 2016 | USD | 13.35 | 13.42 | 13.32 | 13.37 | 13.37 | +0.02 (+0.15%) | 6,439,262 |
20 Dec 2016 | USD | 13.19 | 13.4 | 13.08 | 13.35 | 13.35 | +0.19 (+1.44%) | 11,680,584 |
19 Dec 2016 | USD | 13.02 | 13.25 | 13 | 13.16 | 13.16 | +0.13 (+1.00%) | 6,298,471 |
16 Dec 2016 | USD | 12.99 | 13.11 | 12.92 | 13.03 | 13.03 | +0.04 (+0.31%) | 7,173,844 |
15 Dec 2016 | USD | 12.97 | 13.14 | 12.89 | 12.99 | 12.99 | +0.13 (+1.01%) | 10,677,710 |
14 Dec 2016 | USD | 13 | 13.02 | 12.86 | 12.86 | 12.86 | -0.09 (-0.69%) | 11,436,687 |
13 Dec 2016 | USD | 12.94 | 13.04 | 12.81 | 12.95 | 12.95 | 0.0 (0.0%) | 12,734,299 |
12 Dec 2016 | USD | 13.53 | 13.55 | 12.86 | 12.95 | 12.95 | -0.53 (-3.93%) | 19,223,115 |
9 Dec 2016 | USD | 13.62 | 13.65 | 13.43 | 13.48 | 13.48 | -0.14 (-1.03%) | 9,950,125 |
8 Dec 2016 | USD | 13.63 | 13.73 | 13.57 | 13.62 | 13.62 | +0.01 (+0.07%) | 9,034,382 |
7 Dec 2016 | USD | 13.56 | 13.65 | 13.46 | 13.61 | 13.61 | +0.07 (+0.52%) | 11,873,114 |
6 Dec 2016 | USD | 13.6 | 13.67 | 13.5 | 13.54 | 13.54 | -0.03 (-0.22%) | 6,560,553 |
5 Dec 2016 | USD | 13.52 | 13.76 | 13.48 | 13.57 | 13.57 | +0.04 (+0.30%) | 7,545,641 |
2 Dec 2016 | USD | 13.71 | 13.82 | 13.51 | 13.53 | 13.53 | -0.23 (-1.67%) | 13,285,055 |
1 Dec 2016 | USD | 13.8 | 13.87 | 13.72 | 13.76 | 13.76 | 0.0 (0.0%) | 10,353,563 |
30 Nov 2016 | USD | 13.79 | 13.91 | 13.7 | 13.76 | 13.76 | -0.05 (-0.36%) | 11,948,499 |
29 Nov 2016 | USD | 13.85 | 13.94 | 13.74 | 13.81 | 13.81 | -0.04 (-0.29%) | 15,917,995 |
28 Nov 2016 | USD | 13.81 | 13.86 | 13.77 | 13.85 | 13.85 | +0.07 (+0.51%) | 10,382,568 |
25 Nov 2016 | USD | 13.83 | 13.83 | 13.5 | 13.78 | 13.78 | -0.01 (-0.07%) | 12,293,326 |
24 Nov 2016 | USD | 13.94 | 13.96 | 13.75 | 13.79 | 13.79 | -0.15 (-1.08%) | 14,152,625 |
23 Nov 2016 | USD | 13.96 | 14.04 | 13.88 | 13.94 | 13.94 | +0.01 (+0.07%) | 13,065,460 |
22 Nov 2016 | USD | 13.9 | 13.97 | 13.84 | 13.93 | 13.93 | +0.03 (+0.22%) | 12,290,623 |
21 Nov 2016 | USD | 13.85 | 13.95 | 13.83 | 13.9 | 13.9 | -0.02 (-0.14%) | 11,282,185 |
18 Nov 2016 | USD | 14.11 | 14.18 | 13.91 | 13.92 | 13.92 | -0.2 (-1.42%) | 15,018,155 |
17 Nov 2016 | USD | 14.07 | 14.2 | 14.01 | 14.12 | 14.12 | -0.14 (-0.98%) | 18,725,059 |