Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2016 | USD | 16.18 | 16.92 | 16 | 16.33 | 16.33 | -0.04 (-0.24%) | 710,599 |
20 Oct 2016 | USD | 16.05 | 16.51 | 15.76 | 16.37 | 16.37 | +0.16 (+0.99%) | 575,059 |
19 Oct 2016 | USD | 16.07 | 16.55 | 15.96 | 16.21 | 16.21 | +0.11 (+0.68%) | 607,147 |
18 Oct 2016 | USD | 16.3 | 16.31 | 16 | 16.1 | 16.1 | +0.08 (+0.50%) | 669,249 |
17 Oct 2016 | USD | 15.43 | 16.339 | 15.31 | 16.02 | 16.02 | +0.4 (+2.56%) | 881,704 |
14 Oct 2016 | USD | 15.04 | 16.1 | 14.91 | 15.62 | 15.62 | +0.49 (+3.24%) | 1,118,813 |
13 Oct 2016 | USD | 15.15 | 15.32 | 14.92 | 15.13 | 15.13 | +0.15 (+1.00%) | 1,147,834 |
12 Oct 2016 | USD | 15.02 | 15.68 | 14.22 | 14.98 | 14.98 | -0.66 (-4.22%) | 2,114,674 |
11 Oct 2016 | USD | 15.07 | 16.0295 | 15 | 15.64 | 15.64 | +0.02 (+0.13%) | 1,859,024 |
10 Oct 2016 | USD | 15.2 | 16.32 | 15.18 | 15.62 | 15.62 | +0.52 (+3.44%) | 1,873,130 |
7 Oct 2016 | USD | 14 | 15.53 | 13.7 | 15.1 | 15.1 | +1.09 (+7.78%) | 4,259,973 |
6 Oct 2016 | USD | 13.86 | 14.445 | 13.75 | 14.01 | 14.01 | -0.15 (-1.06%) | 2,430,031 |
5 Oct 2016 | USD | 14.9 | 14.9399 | 14 | 14.16 | 14.16 | -0.84 (-5.60%) | 3,722,343 |
4 Oct 2016 | USD | 16.45 | 16.45 | 14.9 | 15 | 15 | -1.41 (-8.59%) | 2,288,142 |
3 Oct 2016 | USD | 16.5 | 16.59 | 14.45 | 16.41 | 16.41 | -0.18 (-1.08%) | 6,622,241 |
30 Sep 2016 | USD | 15.96 | 16.89 | 15.5001 | 16.59 | 16.59 | +0.98 (+6.28%) | 65,963 |
29 Sep 2016 | USD | 17.13 | 17.13 | 15.5 | 15.61 | 15.61 | -1.55 (-9.03%) | 43,090 |
28 Sep 2016 | USD | 18.05 | 18.1 | 17.05 | 17.16 | 17.16 | -1.09 (-5.97%) | 46,410 |
27 Sep 2016 | USD | 18.72 | 19.12 | 18.05 | 18.25 | 18.25 | -0.45 (-2.41%) | 16,463 |
26 Sep 2016 | USD | 19.4999 | 19.5 | 18.29 | 18.7 | 18.7 | -0.8 (-4.10%) | 26,851 |
23 Sep 2016 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
22 Sep 2016 | USD | 19.45 | 19.5 | 19.39 | 19.5 | 19.5 | +0.1 (+0.52%) | 7,186 |
21 Sep 2016 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | -0.113 (-0.58%) | 139 |
20 Sep 2016 | USD | 20.25 | 20.5 | 19.4 | 19.5125 | 19.5125 | -0.637 (-3.16%) | 6,211 |
19 Sep 2016 | USD | 19.2 | 20.25 | 19.2 | 20.15 | 20.15 | +0.949 (+4.94%) | 2,500 |
16 Sep 2016 | USD | 17.26 | 19.2007 | 17.26 | 19.2007 | 19.2007 | +2.561 (+15.39%) | 3,402 |
15 Sep 2016 | USD | 12 | 17.81 | 12 | 16.64 | 16.64 | 0.0 (0.0%) | 4,042 |