Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 17.71 | 17.75 | 17.089 | 17.58 | 17.58 | -0.15 (-0.85%) | 135,320 |
30 Sep 2016 | USD | 17.66 | 17.99 | 17.57 | 17.73 | 17.73 | +0.18 (+1.03%) | 222,523 |
29 Sep 2016 | USD | 17.83 | 18.08 | 17.53 | 17.55 | 17.55 | -0.34 (-1.90%) | 275,085 |
28 Sep 2016 | USD | 17.69 | 18.04 | 17.69 | 17.89 | 17.89 | +0.31 (+1.76%) | 257,704 |
27 Sep 2016 | USD | 17.45 | 17.69 | 17.23 | 17.58 | 17.58 | +0.11 (+0.63%) | 328,625 |
26 Sep 2016 | USD | 17.74 | 17.74 | 17.45 | 17.47 | 17.47 | -0.38 (-2.13%) | 77,535 |
23 Sep 2016 | USD | 17.9 | 18 | 17.79 | 17.85 | 17.85 | -0.1 (-0.56%) | 78,134 |
22 Sep 2016 | USD | 18.07 | 18.07 | 17.1218 | 17.95 | 17.95 | -0.03 (-0.17%) | 113,157 |
21 Sep 2016 | USD | 17.77 | 18.11 | 17.75 | 17.98 | 17.98 | +0.21 (+1.18%) | 260,291 |
20 Sep 2016 | USD | 17.55 | 17.79 | 17.55 | 17.77 | 17.77 | +0.22 (+1.25%) | 100,591 |
19 Sep 2016 | USD | 17.48 | 17.63 | 17.41 | 17.55 | 17.55 | +0.09 (+0.52%) | 102,144 |
16 Sep 2016 | USD | 17.63 | 17.63 | 17.3 | 17.46 | 17.46 | -0.12 (-0.68%) | 241,143 |
15 Sep 2016 | USD | 17.43 | 17.59 | 17.27 | 17.58 | 17.58 | +0.1 (+0.57%) | 74,031 |
14 Sep 2016 | USD | 17.83 | 17.86 | 17.44 | 17.48 | 17.48 | -0.3 (-1.69%) | 115,786 |
13 Sep 2016 | USD | 17.76 | 17.87 | 17.09 | 17.78 | 17.78 | -0.22 (-1.22%) | 246,464 |
12 Sep 2016 | USD | 18.03 | 18.22 | 17.67 | 18 | 18 | -0.02 (-0.11%) | 139,782 |
9 Sep 2016 | USD | 18.09 | 18.26 | 18.02 | 18.02 | 18.02 | -0.19 (-1.04%) | 135,788 |
8 Sep 2016 | USD | 18.15 | 18.27 | 18.1 | 18.21 | 18.21 | -0.02 (-0.11%) | 154,576 |
7 Sep 2016 | USD | 17.94 | 18.24 | 17.94 | 18.23 | 18.23 | +0.22 (+1.22%) | 122,405 |
6 Sep 2016 | USD | 18.08 | 18.11 | 17.89 | 18.01 | 18.01 | -0.13 (-0.72%) | 102,544 |
5 Sep 2016 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 18.04 | 18.22 | 18.01 | 18.14 | 18.14 | +0.08 (+0.44%) | 89,820 |
1 Sep 2016 | USD | 17.94 | 18.08 | 17.74 | 18.06 | 18.06 | +0.08 (+0.44%) | 107,676 |
31 Aug 2016 | USD | 17.97 | 18.1 | 17.81 | 17.98 | 17.98 | -0.06 (-0.33%) | 176,198 |
30 Aug 2016 | USD | 17.62 | 18.04 | 17.62 | 18.04 | 18.04 | +0.39 (+2.21%) | 119,706 |
29 Aug 2016 | USD | 17.65 | 17.87 | 17.6 | 17.65 | 17.65 | -0.05 (-0.28%) | 98,970 |
26 Aug 2016 | USD | 17.54 | 17.78 | 17.54 | 17.7 | 17.7 | +0.14 (+0.80%) | 65,025 |
25 Aug 2016 | USD | 17.47 | 17.68 | 17.37 | 17.56 | 17.56 | 0.0 (0.0%) | 136,932 |
24 Aug 2016 | USD | 17.58 | 17.64 | 17.485 | 17.56 | 17.56 | +0.03 (+0.17%) | 80,978 |
23 Aug 2016 | USD | 17.5 | 17.72 | 17.5 | 17.53 | 17.53 | +0.01 (+0.06%) | 88,504 |