Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 15.37 | 15.43 | 14.72 | 15.1 | 15.1 | -0.21 (-1.37%) | 215,057 |
5 Jan 2018 | USD | 15.41 | 15.48 | 15.14 | 15.31 | 15.31 | -0.12 (-0.78%) | 282,325 |
4 Jan 2018 | USD | 15.61 | 15.8579 | 15.23 | 15.43 | 15.43 | -0.05 (-0.32%) | 349,942 |
3 Jan 2018 | USD | 14.91 | 15.6 | 14.73 | 15.48 | 15.48 | +0.51 (+3.41%) | 407,529 |
2 Jan 2018 | USD | 14.98 | 14.98 | 14.35 | 14.97 | 14.97 | +0.1 (+0.67%) | 444,693 |
1 Jan 2018 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 15.45 | 15.605 | 14.86 | 14.87 | 14.87 | -0.59 (-3.82%) | 249,573 |
28 Dec 2017 | USD | 15.25 | 15.74 | 15.12 | 15.46 | 15.46 | +0.31 (+2.05%) | 259,434 |
27 Dec 2017 | USD | 15.02 | 15.65 | 15.02 | 15.15 | 15.15 | -0.22 (-1.43%) | 308,451 |
26 Dec 2017 | USD | 15.59 | 15.71 | 15.36 | 15.37 | 15.37 | -0.33 (-2.10%) | 233,714 |
25 Dec 2017 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 15.6 | 15.81 | 15.45 | 15.7 | 15.7 | +0.12 (+0.77%) | 406,790 |
21 Dec 2017 | USD | 15.36 | 15.6707 | 15.12 | 15.58 | 15.58 | +0.18 (+1.17%) | 234,237 |
20 Dec 2017 | USD | 15.51 | 15.71 | 15.22 | 15.4 | 15.4 | -0.08 (-0.52%) | 210,890 |
19 Dec 2017 | USD | 15.75 | 15.75 | 15.13 | 15.48 | 15.48 | +0.23 (+1.51%) | 330,463 |
18 Dec 2017 | USD | 15.15 | 15.43 | 14.95 | 15.25 | 15.25 | +0.2 (+1.33%) | 220,329 |
15 Dec 2017 | USD | 14.87 | 15.1 | 14.75 | 15.05 | 15.05 | +0.21 (+1.42%) | 628,739 |
14 Dec 2017 | USD | 15.53 | 15.68 | 14.78 | 14.84 | 14.84 | -0.7 (-4.50%) | 271,701 |
13 Dec 2017 | USD | 15.3 | 15.72 | 15.27 | 15.54 | 15.54 | +0.23 (+1.50%) | 340,833 |
12 Dec 2017 | USD | 15.5 | 15.67 | 15.18 | 15.31 | 15.31 | -0.19 (-1.23%) | 199,887 |
11 Dec 2017 | USD | 15.92 | 16.03 | 15.48 | 15.5 | 15.5 | -0.31 (-1.96%) | 297,370 |
8 Dec 2017 | USD | 15.64 | 15.89 | 15.59 | 15.81 | 15.81 | +0.31 (+2%) | 414,402 |
7 Dec 2017 | USD | 15.81 | 16.03 | 15.24 | 15.5 | 15.5 | +0.1 (+0.65%) | 515,828 |
6 Dec 2017 | USD | 15.22 | 15.46 | 14.89 | 15.4 | 15.4 | +0.21 (+1.38%) | 225,692 |
5 Dec 2017 | USD | 15.4 | 15.79 | 15.15 | 15.19 | 15.19 | -0.2 (-1.30%) | 243,485 |
4 Dec 2017 | USD | 16.02 | 16.43 | 15.37 | 15.39 | 15.39 | -0.46 (-2.90%) | 234,152 |
1 Dec 2017 | USD | 15.62 | 16.06 | 15.36 | 15.85 | 15.85 | +0.29 (+1.86%) | 284,278 |
30 Nov 2017 | USD | 14.92 | 15.65 | 14.83 | 15.56 | 15.56 | +0.73 (+4.92%) | 594,598 |
29 Nov 2017 | USD | 15.05 | 15.343 | 14.55 | 14.83 | 14.83 | -0.17 (-1.13%) | 341,238 |
28 Nov 2017 | USD | 15.57 | 15.61 | 14.92 | 15 | 15 | -0.56 (-3.60%) | 795,148 |