Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | USD | 13.84 | 14.07 | 13.835 | 14.01 | 14.01 | +0.06 (+0.43%) | 7,613,751 |
13 Nov 2017 | USD | 13.97 | 14.02 | 13.93 | 13.95 | 13.95 | -0.03 (-0.21%) | 7,348,435 |
10 Nov 2017 | USD | 14.1 | 14.14 | 13.9 | 13.98 | 13.98 | -0.13 (-0.92%) | 7,187,425 |
9 Nov 2017 | USD | 14.06 | 14.13 | 13.95 | 14.11 | 14.11 | +0.12 (+0.86%) | 8,248,570 |
8 Nov 2017 | USD | 14.1 | 14.15 | 13.971 | 13.99 | 13.99 | 0.0 (0.0%) | 7,316,339 |
7 Nov 2017 | USD | 13.98 | 14.065 | 13.92 | 13.99 | 13.99 | -0.02 (-0.14%) | 6,311,376 |
6 Nov 2017 | USD | 14.05 | 14.15 | 13.94 | 14.01 | 14.01 | +0.01 (+0.07%) | 10,090,739 |
3 Nov 2017 | USD | 14.13 | 14.15 | 13.805 | 14 | 14 | -0.1 (-0.71%) | 12,157,870 |
2 Nov 2017 | USD | 14.18 | 14.36 | 14.05 | 14.1 | 14.1 | -0.12 (-0.84%) | 13,358,973 |
1 Nov 2017 | USD | 14.52 | 14.56 | 14.21 | 14.22 | 14.22 | -0.23 (-1.59%) | 12,455,952 |
31 Oct 2017 | USD | 14.61 | 14.63 | 14.41 | 14.45 | 14.45 | -0.24 (-1.63%) | 10,108,712 |
30 Oct 2017 | USD | 14.66 | 14.875 | 14.56 | 14.69 | 14.69 | +0.01 (+0.07%) | 9,338,300 |
27 Oct 2017 | USD | 14.58 | 14.78 | 14.54 | 14.68 | 14.68 | +0.17 (+1.17%) | 13,197,295 |
26 Oct 2017 | USD | 15.52 | 15.59 | 14.45 | 14.51 | 14.51 | -1.24 (-7.87%) | 28,280,572 |
25 Oct 2017 | USD | 15.9 | 15.98 | 15.645 | 15.75 | 15.75 | -0.1 (-0.63%) | 17,014,206 |
24 Oct 2017 | USD | 16.07 | 16.1 | 15.8 | 15.85 | 15.85 | -0.3 (-1.86%) | 13,380,186 |
23 Oct 2017 | USD | 15.94 | 16.22 | 15.94 | 16.15 | 16.15 | +0.12 (+0.75%) | 7,436,506 |
20 Oct 2017 | USD | 16.04 | 16.13 | 15.925 | 16.03 | 16.03 | -0.07 (-0.43%) | 8,863,488 |
19 Oct 2017 | USD | 16.25 | 16.3 | 16.06 | 16.1 | 16.1 | -0.07 (-0.43%) | 8,168,148 |
18 Oct 2017 | USD | 16.15 | 16.28 | 16.07 | 16.17 | 16.17 | -0.05 (-0.31%) | 6,209,248 |
17 Oct 2017 | USD | 16.14 | 16.25 | 16.02 | 16.22 | 16.22 | -0.02 (-0.12%) | 7,918,943 |
16 Oct 2017 | USD | 16.68 | 16.69 | 16.18 | 16.24 | 16.24 | -0.43 (-2.58%) | 9,897,438 |
13 Oct 2017 | USD | 16.78 | 16.835 | 16.625 | 16.67 | 16.67 | -0.01 (-0.06%) | 6,146,102 |
12 Oct 2017 | USD | 16.75 | 16.82 | 16.61 | 16.68 | 16.68 | -0.08 (-0.48%) | 5,666,524 |
11 Oct 2017 | USD | 16.71 | 16.79 | 16.51 | 16.76 | 16.76 | +0.11 (+0.66%) | 6,752,299 |
10 Oct 2017 | USD | 16.81 | 16.83 | 16.65 | 16.65 | 16.65 | -0.05 (-0.30%) | 4,837,288 |
9 Oct 2017 | USD | 16.67 | 16.79 | 16.665 | 16.7 | 16.7 | +0.11 (+0.66%) | 5,412,158 |
6 Oct 2017 | USD | 16.38 | 16.65 | 16.2 | 16.59 | 16.59 | +0.17 (+1.04%) | 6,329,346 |
5 Oct 2017 | USD | 16.46 | 16.5 | 16.36 | 16.42 | 16.42 | 0.0 (0.0%) | 4,934,960 |
4 Oct 2017 | USD | 16.42 | 16.47 | 16.28 | 16.42 | 16.42 | +0.15 (+0.92%) | 5,340,964 |