Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 13.35 | 13.99 | 13.22 | 13.93 | 13.93 | +0.39 (+2.88%) | 405,700 |
8 Nov 2016 | USD | 13.45 | 13.64 | 13.33 | 13.54 | 13.54 | +0.02 (+0.15%) | 139,400 |
7 Nov 2016 | USD | 13.07 | 13.56 | 12.95 | 13.52 | 13.52 | +0.63 (+4.89%) | 554,000 |
4 Nov 2016 | USD | 12.96 | 13.08 | 12.8 | 12.89 | 12.89 | 0.0 (0.0%) | 207,900 |
3 Nov 2016 | USD | 12.95 | 12.96 | 12.71 | 12.89 | 12.89 | 0.0 (0.0%) | 169,200 |
2 Nov 2016 | USD | 12.94 | 13.04 | 12.83 | 12.89 | 12.89 | -0.01 (-0.08%) | 236,100 |
1 Nov 2016 | USD | 12.99 | 13.11 | 12.8 | 12.9 | 12.9 | -0.13 (-1.00%) | 224,800 |
31 Oct 2016 | USD | 13 | 13.03 | 12.95 | 13.03 | 13.03 | +0.03 (+0.23%) | 289,400 |
28 Oct 2016 | USD | 13.27 | 13.32 | 12.96 | 13 | 13 | -0.21 (-1.59%) | 151,600 |
27 Oct 2016 | USD | 13.26 | 13.4 | 13.21 | 13.21 | 13.21 | +0.1 (+0.76%) | 212,400 |
26 Oct 2016 | USD | 13.28 | 13.4 | 13.1 | 13.11 | 13.11 | -0.26 (-1.94%) | 178,500 |
25 Oct 2016 | USD | 13.34 | 13.4 | 13.19 | 13.37 | 13.37 | +0.01 (+0.07%) | 197,900 |
24 Oct 2016 | USD | 13.29 | 13.39 | 13.26 | 13.36 | 13.36 | +0.21 (+1.60%) | 236,700 |
21 Oct 2016 | USD | 13.06 | 13.19 | 12.97 | 13.15 | 13.15 | +0.05 (+0.38%) | 280,400 |
20 Oct 2016 | USD | 13.29 | 13.29 | 13.03 | 13.1 | 13.1 | -0.19 (-1.43%) | 250,200 |
19 Oct 2016 | USD | 13.25 | 13.44 | 13.18 | 13.29 | 13.29 | -0.01 (-0.08%) | 165,500 |
18 Oct 2016 | USD | 13.35 | 13.44 | 13.22 | 13.3 | 13.3 | +0.01 (+0.08%) | 220,700 |
17 Oct 2016 | USD | 13.36 | 13.49 | 13.27 | 13.29 | 13.29 | -0.14 (-1.04%) | 147,200 |
14 Oct 2016 | USD | 13.46 | 13.64 | 13.42 | 13.43 | 13.43 | +0.08 (+0.60%) | 134,900 |
13 Oct 2016 | USD | 13.36 | 13.51 | 13.19 | 13.35 | 13.35 | -0.2 (-1.48%) | 302,600 |
12 Oct 2016 | USD | 13.78 | 13.82 | 13.31 | 13.55 | 13.55 | +0.29 (+2.19%) | 285,200 |
11 Oct 2016 | USD | 13.74 | 13.74 | 13.22 | 13.26 | 13.26 | -0.49 (-3.56%) | 120,000 |
10 Oct 2016 | USD | 13.76 | 13.86 | 13.74 | 13.75 | 13.75 | +0.1 (+0.73%) | 123,300 |
7 Oct 2016 | USD | 13.75 | 13.75 | 13.53 | 13.65 | 13.65 | -0.1 (-0.73%) | 197,500 |
6 Oct 2016 | USD | 13.61 | 13.84 | 13.51 | 13.75 | 13.75 | +0.16 (+1.18%) | 209,900 |
5 Oct 2016 | USD | 13.53 | 13.75 | 13.36 | 13.59 | 13.59 | +0.05 (+0.37%) | 192,800 |
4 Oct 2016 | USD | 13.55 | 13.67 | 13.43 | 13.54 | 13.54 | 0.0 (0.0%) | 124,500 |
3 Oct 2016 | USD | 13.59 | 13.62 | 13.49 | 13.54 | 13.54 | -0.07 (-0.51%) | 189,200 |
30 Sep 2016 | USD | 13.56 | 13.65 | 13.44 | 13.61 | 13.61 | +0.08 (+0.59%) | 380,500 |
29 Sep 2016 | USD | 13.66 | 13.69 | 13.43 | 13.53 | 13.53 | -0.14 (-1.02%) | 231,000 |