Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 15.5 | 15.5 | 15.42 | 15.42 | 15.42 | -0.08 (-0.52%) | 95,413 |
17 Jan 2017 | USD | 15.55 | 15.59 | 15.46 | 15.5 | 15.5 | -0.04 (-0.26%) | 69,754 |
16 Jan 2017 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 15.53 | 15.54 | 15.481 | 15.54 | 15.54 | +0.02 (+0.13%) | 37,226 |
12 Jan 2017 | USD | 15.45 | 15.58 | 15.45 | 15.52 | 15.52 | +0.07 (+0.45%) | 41,795 |
11 Jan 2017 | USD | 15.52 | 15.54 | 15.41 | 15.45 | 15.45 | -0.07 (-0.45%) | 55,456 |
10 Jan 2017 | USD | 15.53 | 15.55 | 15.51 | 15.52 | 15.52 | +0.02 (+0.13%) | 38,819 |
9 Jan 2017 | USD | 15.4 | 15.53 | 15.31 | 15.5 | 15.5 | +0.14 (+0.91%) | 96,562 |
6 Jan 2017 | USD | 15.4 | 15.4 | 15.34 | 15.36 | 15.36 | -0.03 (-0.19%) | 47,793 |
5 Jan 2017 | USD | 15.32 | 15.39 | 15.3 | 15.39 | 15.39 | +0.09 (+0.59%) | 93,347 |
4 Jan 2017 | USD | 15.25 | 15.32 | 15.25 | 15.3 | 15.3 | +0.03 (+0.20%) | 55,111 |
3 Jan 2017 | USD | 15.2 | 15.27 | 15.18 | 15.27 | 15.27 | +0.08 (+0.53%) | 76,617 |
2 Jan 2017 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 15.24 | 15.25 | 15.16 | 15.19 | 15.19 | -0.04 (-0.26%) | 242,958 |
29 Dec 2016 | USD | 15.31 | 15.33 | 15.23 | 15.23 | 15.23 | -0.06 (-0.39%) | 268,918 |
28 Dec 2016 | USD | 15.25 | 15.35 | 15.24 | 15.29 | 15.29 | +0.04 (+0.26%) | 91,647 |
27 Dec 2016 | USD | 15.3 | 15.35 | 15.24 | 15.25 | 15.25 | -0.08 (-0.52%) | 99,733 |
26 Dec 2016 | USD | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 15.26 | 15.33 | 15.25 | 15.33 | 15.33 | +0.08 (+0.52%) | 102,230 |
22 Dec 2016 | USD | 15.27 | 15.3048 | 15.25 | 15.25 | 15.25 | -0.08 (-0.52%) | 168,413 |
21 Dec 2016 | USD | 15.31 | 15.33 | 15.2483 | 15.33 | 15.33 | +0.07 (+0.46%) | 115,663 |
20 Dec 2016 | USD | 15.32 | 15.3307 | 15.25 | 15.26 | 15.26 | -0.05 (-0.33%) | 135,011 |
19 Dec 2016 | USD | 15.32 | 15.3626 | 15.3 | 15.31 | 15.31 | +0.01 (+0.07%) | 79,297 |
16 Dec 2016 | USD | 15.3 | 15.38 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 70,417 |
15 Dec 2016 | USD | 15.36 | 15.37 | 15.3 | 15.3 | 15.3 | -0.09 (-0.58%) | 99,798 |
14 Dec 2016 | USD | 15.44 | 15.54 | 15.38 | 15.39 | 15.39 | -0.02 (-0.13%) | 110,518 |
13 Dec 2016 | USD | 15.49 | 15.53 | 15.4 | 15.41 | 15.41 | -0.07 (-0.45%) | 68,404 |
12 Dec 2016 | USD | 15.5 | 15.54 | 15.48 | 15.48 | 15.48 | -0.09 (-0.58%) | 71,939 |
9 Dec 2016 | USD | 15.56 | 15.63 | 15.56 | 15.57 | 15.57 | -0.08 (-0.51%) | 44,870 |
8 Dec 2016 | USD | 15.77 | 15.82 | 15.63 | 15.65 | 15.65 | -0.16 (-1.01%) | 38,018 |