Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | USD | 15.2 | 15.39 | 14.98 | 15.01 | 15.01 | -0.22 (-1.44%) | 234,313 |
16 Jan 2017 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 15.21 | 15.27 | 15.07 | 15.23 | 15.23 | +0.12 (+0.79%) | 221,979 |
12 Jan 2017 | USD | 15.28 | 15.28 | 14.9375 | 15.11 | 15.11 | -0.24 (-1.56%) | 195,410 |
11 Jan 2017 | USD | 15.38 | 15.59 | 15.2 | 15.35 | 15.35 | +0.03 (+0.20%) | 271,535 |
10 Jan 2017 | USD | 15.04 | 15.32 | 14.96 | 15.32 | 15.32 | +0.31 (+2.07%) | 304,924 |
9 Jan 2017 | USD | 14.85 | 15.04 | 14.74 | 15.01 | 15.01 | +0.1 (+0.67%) | 346,416 |
6 Jan 2017 | USD | 15.12 | 15.12 | 14.9 | 14.91 | 14.91 | -0.14 (-0.93%) | 254,765 |
5 Jan 2017 | USD | 15.22 | 15.33 | 15 | 15.05 | 15.05 | -0.21 (-1.38%) | 319,447 |
4 Jan 2017 | USD | 15.19 | 15.31 | 15.05 | 15.26 | 15.26 | +0.17 (+1.13%) | 241,068 |
3 Jan 2017 | USD | 14.9 | 15.15 | 14.83 | 15.09 | 15.09 | +0.27 (+1.82%) | 406,718 |
2 Jan 2017 | USD | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 15.05 | 15.1 | 14.8 | 14.82 | 14.82 | -0.22 (-1.46%) | 292,479 |
29 Dec 2016 | USD | 14.82 | 15.18 | 14.8 | 15.04 | 15.04 | +0.24 (+1.62%) | 303,006 |
28 Dec 2016 | USD | 15.07 | 15.1199 | 14.71 | 14.8 | 14.8 | -0.91 (-5.79%) | 432,821 |
27 Dec 2016 | USD | 15.69 | 15.72 | 15.57 | 15.71 | 15.71 | +0.06 (+0.38%) | 633,637 |
26 Dec 2016 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 15.8 | 15.8 | 15.52 | 15.65 | 15.65 | -0.01 (-0.06%) | 393,143 |
22 Dec 2016 | USD | 15.65 | 15.89 | 15.5 | 15.66 | 15.66 | 0.0 (0.0%) | 428,364 |
21 Dec 2016 | USD | 15.63 | 15.73 | 15.4 | 15.66 | 15.66 | -0.09 (-0.57%) | 446,420 |
20 Dec 2016 | USD | 15.64 | 15.8355 | 15.33 | 15.75 | 15.75 | -0.09 (-0.57%) | 545,774 |
19 Dec 2016 | USD | 15.5 | 15.92 | 15.38 | 15.84 | 15.84 | +0.58 (+3.80%) | 663,081 |
16 Dec 2016 | USD | 15.13 | 15.5819 | 15.1 | 15.26 | 15.26 | +0.23 (+1.53%) | 1,015,462 |
15 Dec 2016 | USD | 15.92 | 16.0752 | 15 | 15.03 | 15.03 | -0.95 (-5.94%) | 949,090 |
14 Dec 2016 | USD | 16.23 | 16.5 | 15.97 | 15.98 | 15.98 | -0.26 (-1.60%) | 384,818 |
13 Dec 2016 | USD | 16.8 | 16.84 | 16.2 | 16.24 | 16.24 | -0.51 (-3.04%) | 354,793 |
12 Dec 2016 | USD | 17.08 | 17.08 | 16.61 | 16.75 | 16.75 | -0.33 (-1.93%) | 369,865 |
9 Dec 2016 | USD | 17.1 | 17.13 | 16.93 | 17.08 | 17.08 | +0.08 (+0.47%) | 409,096 |
8 Dec 2016 | USD | 16.78 | 17.11 | 16.62 | 17 | 17 | +0.23 (+1.37%) | 460,870 |
7 Dec 2016 | USD | 16.61 | 16.8972 | 16.49 | 16.77 | 16.77 | +0.18 (+1.08%) | 439,342 |