Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 14.16 | 14.22 | 13.9 | 14.07 | 14.07 | -0.07 (-0.50%) | 827,540 |
21 Nov 2017 | USD | 14.32 | 14.35 | 13.89 | 14.14 | 14.14 | -0.16 (-1.12%) | 1,890,219 |
20 Nov 2017 | USD | 14.21 | 14.33 | 14.045 | 14.3 | 14.3 | +0.02 (+0.14%) | 598,743 |
17 Nov 2017 | USD | 14.43 | 14.43 | 14.17 | 14.28 | 14.28 | -0.32 (-2.19%) | 1,284,612 |
16 Nov 2017 | USD | 14.57 | 14.69 | 14.43 | 14.6 | 14.6 | +0.08 (+0.55%) | 1,290,035 |
15 Nov 2017 | USD | 14.34 | 14.7 | 14.21 | 14.52 | 14.52 | +0.15 (+1.04%) | 856,749 |
14 Nov 2017 | USD | 14.3 | 14.465 | 14.1 | 14.37 | 14.37 | +0.07 (+0.49%) | 2,198,948 |
13 Nov 2017 | USD | 14.57 | 14.58 | 14.255 | 14.3 | 14.3 | -0.25 (-1.72%) | 907,826 |
10 Nov 2017 | USD | 14.51 | 14.77 | 14.49 | 14.55 | 14.55 | -0.03 (-0.21%) | 882,419 |
9 Nov 2017 | USD | 14.44 | 14.69 | 14.44 | 14.58 | 14.58 | +0.06 (+0.41%) | 962,645 |
8 Nov 2017 | USD | 14.61 | 14.64 | 14.44 | 14.52 | 14.52 | -0.16 (-1.09%) | 1,290,342 |
7 Nov 2017 | USD | 14.55 | 14.69 | 14.38 | 14.68 | 14.68 | +0.15 (+1.03%) | 1,426,844 |
6 Nov 2017 | USD | 14.19 | 14.54 | 14.03 | 14.53 | 14.53 | +0.35 (+2.47%) | 1,293,569 |
3 Nov 2017 | USD | 14.16 | 14.28 | 14.1 | 14.18 | 14.18 | +0.02 (+0.14%) | 720,273 |
2 Nov 2017 | USD | 14.1 | 14.22 | 13.91 | 14.16 | 14.16 | -0.02 (-0.14%) | 1,241,628 |
1 Nov 2017 | USD | 14.11 | 14.235 | 13.94 | 14.18 | 14.18 | +0.16 (+1.14%) | 1,372,571 |
31 Oct 2017 | USD | 14.13 | 14.18 | 13.97 | 14.02 | 14.02 | -0.18 (-1.27%) | 1,394,489 |
30 Oct 2017 | USD | 13.55 | 14.61 | 13.4 | 14.2 | 14.2 | +0.3 (+2.16%) | 1,738,878 |
27 Oct 2017 | USD | 14.27 | 14.39 | 13.83 | 13.9 | 13.9 | -0.36 (-2.52%) | 2,417,066 |
26 Oct 2017 | USD | 14.25 | 14.44 | 14.09 | 14.26 | 14.26 | 0.0 (0.0%) | 854,592 |
25 Oct 2017 | USD | 14.74 | 14.82 | 14.21 | 14.26 | 14.26 | -0.48 (-3.26%) | 566,579 |
24 Oct 2017 | USD | 14.67 | 14.85 | 14.61 | 14.74 | 14.74 | +0.07 (+0.48%) | 953,447 |
23 Oct 2017 | USD | 14.7 | 14.83 | 14.53 | 14.67 | 14.67 | 0.0 (0.0%) | 1,829,739 |
20 Oct 2017 | USD | 14.63 | 14.77 | 14.51 | 14.67 | 14.67 | +0.05 (+0.34%) | 1,064,821 |
19 Oct 2017 | USD | 14.33 | 14.63 | 14.29 | 14.62 | 14.62 | +0.19 (+1.32%) | 1,007,620 |
18 Oct 2017 | USD | 14.65 | 14.69 | 14.25 | 14.43 | 14.43 | -0.26 (-1.77%) | 2,045,126 |
17 Oct 2017 | USD | 14.83 | 14.88 | 14.61 | 14.69 | 14.69 | -0.2 (-1.34%) | 960,990 |
16 Oct 2017 | USD | 14.99 | 15.07 | 14.82 | 14.89 | 14.89 | -0.06 (-0.40%) | 793,056 |
13 Oct 2017 | USD | 15.13 | 15.17 | 14.92 | 14.95 | 14.95 | -0.15 (-0.99%) | 1,320,780 |
12 Oct 2017 | USD | 14.96 | 15.13 | 14.9 | 15.1 | 15.1 | +0.05 (+0.33%) | 497,785 |