Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 15.87 | 15.96 | 15.8335 | 15.94 | 15.94 | +0.09 (+0.57%) | 23,294 |
23 Nov 2017 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 15.84 | 15.85 | 15.77 | 15.85 | 15.85 | +0.03 (+0.19%) | 33,985 |
21 Nov 2017 | USD | 15.8 | 15.82 | 15.76 | 15.82 | 15.82 | +0.08 (+0.51%) | 39,772 |
20 Nov 2017 | USD | 15.73 | 15.7521 | 15.67 | 15.74 | 15.74 | +0.04 (+0.25%) | 36,512 |
17 Nov 2017 | USD | 15.68 | 15.72 | 15.67 | 15.7 | 15.7 | +0.04 (+0.26%) | 53,112 |
16 Nov 2017 | USD | 15.57 | 15.68 | 15.52 | 15.66 | 15.66 | +0.19 (+1.23%) | 75,790 |
15 Nov 2017 | USD | 15.56 | 15.56 | 15.38 | 15.47 | 15.47 | -0.12 (-0.77%) | 75,656 |
14 Nov 2017 | USD | 15.73 | 15.73 | 15.52 | 15.59 | 15.59 | -0.27 (-1.70%) | 83,048 |
13 Nov 2017 | USD | 15.82 | 15.88 | 15.7801 | 15.86 | 15.86 | +0.03 (+0.19%) | 74,045 |
10 Nov 2017 | USD | 15.8 | 15.85 | 15.72 | 15.83 | 15.83 | +0.07 (+0.44%) | 101,849 |
9 Nov 2017 | USD | 15.86 | 15.94 | 15.64 | 15.76 | 15.76 | -0.11 (-0.69%) | 141,424 |
8 Nov 2017 | USD | 15.97 | 15.97 | 15.83 | 15.87 | 15.87 | -0.1 (-0.63%) | 131,531 |
7 Nov 2017 | USD | 16.1 | 16.1 | 15.915 | 15.97 | 15.97 | -0.08 (-0.50%) | 102,097 |
6 Nov 2017 | USD | 16.1 | 16.1184 | 16.0001 | 16.05 | 16.05 | +0.01 (+0.06%) | 76,686 |
3 Nov 2017 | USD | 16.15 | 16.15 | 15.99 | 16.04 | 16.04 | -0.03 (-0.19%) | 72,753 |
2 Nov 2017 | USD | 16.06 | 16.1102 | 16 | 16.07 | 16.07 | -0.01 (-0.06%) | 51,623 |
1 Nov 2017 | USD | 16.13 | 16.19 | 16.07 | 16.08 | 16.08 | -0.01 (-0.06%) | 80,821 |
31 Oct 2017 | USD | 16.08 | 16.21 | 16.05 | 16.09 | 16.09 | +0.01 (+0.06%) | 62,824 |
30 Oct 2017 | USD | 16.12 | 16.2 | 16.06 | 16.08 | 16.08 | -0.03 (-0.19%) | 48,337 |
27 Oct 2017 | USD | 16.08 | 16.16 | 16.02 | 16.11 | 16.11 | +0.09 (+0.56%) | 50,252 |
26 Oct 2017 | USD | 16.2 | 16.2 | 16.02 | 16.02 | 16.02 | -0.15 (-0.93%) | 121,478 |
25 Oct 2017 | USD | 16.33 | 16.33 | 16.12 | 16.17 | 16.17 | -0.17 (-1.04%) | 43,811 |
24 Oct 2017 | USD | 16.35 | 16.35 | 16.27 | 16.34 | 16.34 | +0.03 (+0.18%) | 28,312 |
23 Oct 2017 | USD | 16.32 | 16.32 | 16.27 | 16.31 | 16.31 | 0.0 (0.0%) | 74,620 |
20 Oct 2017 | USD | 16.27 | 16.32 | 16.26 | 16.31 | 16.31 | +0.06 (+0.37%) | 72,073 |
19 Oct 2017 | USD | 16.26 | 16.27 | 16.23 | 16.25 | 16.25 | 0.0 (0.0%) | 90,178 |
18 Oct 2017 | USD | 16.28 | 16.31 | 16.24 | 16.25 | 16.25 | 0.0 (0.0%) | 53,616 |
17 Oct 2017 | USD | 16.34 | 16.34 | 16.225 | 16.25 | 16.25 | -0.06 (-0.37%) | 45,619 |
16 Oct 2017 | USD | 16.32 | 16.36 | 16.2751 | 16.31 | 16.31 | +0.03 (+0.18%) | 75,325 |