Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2016 | USD | 16.77 | 17.14 | 15.81 | 16.59 | 16.59 | -0.19 (-1.13%) | 116,547 |
13 Jan 2016 | USD | 16.89 | 17.09 | 16.47 | 16.78 | 16.78 | +0.01 (+0.06%) | 177,387 |
12 Jan 2016 | USD | 16.64 | 17.38 | 16.17 | 16.77 | 16.77 | +0.2 (+1.21%) | 138,770 |
11 Jan 2016 | USD | 16.24 | 16.92 | 15.72 | 16.57 | 16.57 | +0.55 (+3.43%) | 420,670 |
8 Jan 2016 | USD | 16.85 | 17.1 | 15.94 | 16.02 | 16.02 | -0.83 (-4.93%) | 411,912 |
7 Jan 2016 | USD | 18 | 18.1396 | 16.75 | 16.85 | 16.85 | -1.51 (-8.22%) | 208,814 |
6 Jan 2016 | USD | 18.67 | 18.89 | 17.74 | 18.36 | 18.36 | -0.44 (-2.34%) | 206,668 |
5 Jan 2016 | USD | 18.33 | 19.69 | 18.24 | 18.8 | 18.8 | +0.49 (+2.68%) | 127,452 |
4 Jan 2016 | USD | 18.74 | 19.02 | 15.58 | 18.31 | 18.31 | -0.66 (-3.48%) | 242,074 |
1 Jan 2016 | USD | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 18.74 | 19.29 | 18.53 | 18.97 | 18.97 | +0.18 (+0.96%) | 153,375 |
30 Dec 2015 | USD | 19.85 | 20.04 | 18.47 | 18.79 | 18.79 | -1.24 (-6.19%) | 182,316 |
29 Dec 2015 | USD | 19.54 | 20.21 | 19.28 | 20.03 | 20.03 | +0.65 (+3.35%) | 94,346 |
28 Dec 2015 | USD | 19.53 | 19.91 | 19.19 | 19.38 | 19.38 | -0.48 (-2.42%) | 109,584 |
25 Dec 2015 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 19.98 | 20.26 | 19.58 | 19.86 | 19.86 | -0.16 (-0.80%) | 38,758 |
23 Dec 2015 | USD | 20.27 | 20.6 | 19.94 | 20.02 | 20.02 | -0.13 (-0.65%) | 65,638 |
22 Dec 2015 | USD | 20.36 | 20.57 | 19.78 | 20.15 | 20.15 | -0.11 (-0.54%) | 115,833 |
21 Dec 2015 | USD | 20.62 | 20.9 | 19.9 | 20.26 | 20.26 | -0.23 (-1.12%) | 146,548 |
18 Dec 2015 | USD | 19.8 | 20.73 | 19.8 | 20.49 | 20.49 | +0.57 (+2.86%) | 246,508 |
17 Dec 2015 | USD | 20.3 | 20.9 | 19.84 | 19.92 | 19.92 | -0.26 (-1.29%) | 95,959 |
16 Dec 2015 | USD | 20.09 | 20.22 | 19.33 | 20.18 | 20.18 | +0.2 (+1.00%) | 110,438 |
15 Dec 2015 | USD | 20.02 | 20.47 | 19.77 | 19.98 | 19.98 | +0.17 (+0.86%) | 173,369 |
14 Dec 2015 | USD | 20 | 20.53 | 19.569 | 19.81 | 19.81 | -0.28 (-1.39%) | 134,031 |
11 Dec 2015 | USD | 20.14 | 20.77 | 19.98 | 20.09 | 20.09 | -0.44 (-2.14%) | 100,840 |
10 Dec 2015 | USD | 20.26 | 20.54 | 20.135 | 20.53 | 20.53 | +0.28 (+1.38%) | 89,862 |
9 Dec 2015 | USD | 21.51 | 21.65 | 20.06 | 20.25 | 20.25 | -1.32 (-6.12%) | 107,357 |
8 Dec 2015 | USD | 20.41 | 21.74 | 20.36 | 21.57 | 21.57 | +0.92 (+4.46%) | 151,817 |
7 Dec 2015 | USD | 21.88 | 21.88 | 19.9 | 20.65 | 20.65 | -1.2 (-5.49%) | 275,643 |
4 Dec 2015 | USD | 21.76 | 22.14 | 21.21 | 21.85 | 21.85 | +0.14 (+0.64%) | 127,799 |