Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | USD | 13.0714 | 13.0714 | 12.8316 | 12.9515 | 12.8233 | +0.02 (+0.15%) | 181,127 |
28 Oct 2016 | USD | 13.0514 | 13.1513 | 12.8615 | 12.9315 | 12.8035 | -0.06 (-0.46%) | 133,852 |
27 Oct 2016 | USD | 13.2313 | 13.2513 | 12.8415 | 12.9914 | 12.8628 | -0.28 (-2.11%) | 271,591 |
26 Oct 2016 | USD | 13.4012 | 13.4112 | 13.1413 | 13.2713 | 13.1399 | -0.16 (-1.19%) | 174,174 |
25 Oct 2016 | USD | 13.4212 | 13.5111 | 13.3912 | 13.4312 | 13.2982 | -0.09 (-0.66%) | 135,592 |
24 Oct 2016 | USD | 13.5311 | 13.71 | 13.4711 | 13.5211 | 13.3872 | +0.04 (+0.30%) | 76,760 |
21 Oct 2016 | USD | 13.5611 | 13.6095 | 13.4062 | 13.4811 | 13.3476 | -0.19 (-1.39%) | 140,639 |
20 Oct 2016 | USD | 13.641 | 13.711 | 13.3912 | 13.671 | 13.5356 | 0.0 (0.0%) | 121,721 |
19 Oct 2016 | USD | 13.7609 | 13.8909 | 13.641 | 13.671 | 13.5356 | -0.1 (-0.73%) | 215,422 |
18 Oct 2016 | USD | 13.7609 | 13.9108 | 13.7609 | 13.7709 | 13.6346 | +0.04 (+0.29%) | 108,336 |
17 Oct 2016 | USD | 13.711 | 13.8309 | 13.611 | 13.731 | 13.595 | +0.05 (+0.37%) | 164,053 |
14 Oct 2016 | USD | 14.1107 | 14.1957 | 13.651 | 13.681 | 13.5455 | -0.38 (-2.70%) | 188,682 |
13 Oct 2016 | USD | 14.0607 | 14.2296 | 13.9908 | 14.0607 | 13.9215 | -0.05 (-0.35%) | 167,704 |
12 Oct 2016 | USD | 14.1107 | 14.4005 | 13.9308 | 14.1107 | 13.971 | +0.07 (+0.50%) | 212,342 |
11 Oct 2016 | USD | 14.4205 | 14.4405 | 13.9158 | 14.0408 | 13.9018 | -0.44 (-3.04%) | 199,446 |
10 Oct 2016 | USD | 14.1307 | 14.5804 | 14.1307 | 14.4805 | 14.3371 | +0.35 (+2.48%) | 95,239 |
7 Oct 2016 | USD | 14.2006 | 14.5006 | 14.1007 | 14.1307 | 13.9908 | +0.18 (+1.29%) | 157,095 |
6 Oct 2016 | USD | 13.8709 | 14.0707 | 13.7509 | 13.9508 | 13.8127 | -0.02 (-0.14%) | 155,936 |
5 Oct 2016 | USD | 14.0008 | 14.1207 | 13.8609 | 13.9708 | 13.8325 | -0.08 (-0.57%) | 132,759 |
4 Oct 2016 | USD | 14.0607 | 14.1996 | 13.7844 | 14.0507 | 13.9116 | -0.02 (-0.14%) | 162,343 |
3 Oct 2016 | USD | 13.9908 | 14.1807 | 13.9908 | 14.0707 | 13.9314 | -0.02 (-0.14%) | 153,254 |
30 Sep 2016 | USD | 14.0408 | 14.1707 | 14.0158 | 14.0907 | 13.9512 | -0.01 (-0.07%) | 299,619 |
29 Sep 2016 | USD | 14.1507 | 14.2106 | 13.9658 | 14.1007 | 13.9611 | 0.0 (0.0%) | 156,024 |
28 Sep 2016 | USD | 13.9908 | 14.2306 | 13.9708 | 14.1007 | 13.9611 | -0.05 (-0.35%) | 157,173 |
27 Sep 2016 | USD | 14.2506 | 14.2506 | 14.0408 | 14.1507 | 14.0106 | -0.17 (-1.19%) | 140,756 |
26 Sep 2016 | USD | 14.6204 | 14.6204 | 14.2306 | 14.3206 | 14.1788 | -0.34 (-2.32%) | 115,358 |
23 Sep 2016 | USD | 14.7603 | 14.8302 | 14.6304 | 14.6603 | 14.5151 | -0.08 (-0.54%) | 117,413 |
22 Sep 2016 | USD | 14.7403 | 14.8802 | 14.7003 | 14.7403 | 14.5944 | +0.1 (+0.68%) | 206,365 |
21 Sep 2016 | USD | 14.4205 | 14.6903 | 14.2006 | 14.6404 | 14.4954 | +0.22 (+1.52%) | 110,825 |
20 Sep 2016 | USD | 14.4405 | 14.6104 | 14.2506 | 14.4205 | 14.2777 | +0.08 (+0.56%) | 179,339 |