Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | USD | 16.45 | 17.525 | 16.45 | 17.15 | 17.15 | +0.6 (+3.63%) | 970,911 |
26 Oct 2017 | USD | 16.5 | 16.65 | 16.2 | 16.55 | 16.55 | +0.15 (+0.91%) | 548,380 |
25 Oct 2017 | USD | 16.75 | 16.8 | 16.15 | 16.4 | 16.4 | -0.4 (-2.38%) | 353,576 |
24 Oct 2017 | USD | 17 | 17.25 | 16.8 | 16.8 | 16.8 | -0.15 (-0.88%) | 234,062 |
23 Oct 2017 | USD | 17.45 | 17.55 | 16.95 | 16.95 | 16.95 | -0.55 (-3.14%) | 400,831 |
20 Oct 2017 | USD | 17.6 | 17.8 | 17.45 | 17.5 | 17.5 | +0.15 (+0.86%) | 222,502 |
19 Oct 2017 | USD | 17.55 | 17.95 | 17.2 | 17.35 | 17.35 | -0.4 (-2.25%) | 402,128 |
18 Oct 2017 | USD | 17.8 | 18.2 | 17.6 | 17.75 | 17.75 | 0.0 (0.0%) | 467,871 |
17 Oct 2017 | USD | 17.85 | 18.075 | 17.7 | 17.75 | 17.75 | -0.05 (-0.28%) | 314,422 |
16 Oct 2017 | USD | 17.8 | 17.975 | 17.7 | 17.8 | 17.8 | +0.2 (+1.14%) | 286,998 |
13 Oct 2017 | USD | 17.75 | 17.85 | 17.5 | 17.6 | 17.6 | +0.1 (+0.57%) | 326,647 |
12 Oct 2017 | USD | 17.1 | 17.6 | 17.1 | 17.5 | 17.5 | +0.25 (+1.45%) | 372,621 |
11 Oct 2017 | USD | 17.05 | 17.25 | 16.975 | 17.25 | 17.25 | +0.25 (+1.47%) | 314,263 |
10 Oct 2017 | USD | 17.35 | 17.5 | 16.95 | 17 | 17 | -0.15 (-0.87%) | 291,267 |
9 Oct 2017 | USD | 17.25 | 17.45 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 351,836 |
6 Oct 2017 | USD | 17.25 | 17.45 | 17.1 | 17.2 | 17.2 | -0.15 (-0.86%) | 314,570 |
5 Oct 2017 | USD | 17.5 | 17.6 | 17.25 | 17.35 | 17.35 | -0.1 (-0.57%) | 499,111 |
4 Oct 2017 | USD | 17.8 | 17.825 | 17.4 | 17.45 | 17.45 | -0.3 (-1.69%) | 444,367 |
3 Oct 2017 | USD | 17.5 | 17.8 | 17.45 | 17.75 | 17.75 | +0.25 (+1.43%) | 462,267 |
2 Oct 2017 | USD | 17.3 | 17.5 | 17.15 | 17.5 | 17.5 | +0.05 (+0.29%) | 295,635 |
29 Sep 2017 | USD | 17 | 17.6 | 17 | 17.45 | 17.45 | +0.4 (+2.35%) | 522,328 |
28 Sep 2017 | USD | 16.9 | 17.1 | 16.7 | 17.05 | 17.05 | +0.2 (+1.19%) | 222,804 |
27 Sep 2017 | USD | 16.85 | 17.1 | 16.8 | 16.85 | 16.85 | 0.0 (0.0%) | 555,971 |
26 Sep 2017 | USD | 16.4 | 16.95 | 16.4 | 16.85 | 16.85 | +0.2 (+1.20%) | 366,095 |
25 Sep 2017 | USD | 16.8 | 17.045 | 16.6 | 16.65 | 16.65 | -0.05 (-0.30%) | 328,729 |
22 Sep 2017 | USD | 16.35 | 16.8 | 16.3 | 16.7 | 16.7 | +0.4 (+2.45%) | 337,917 |
21 Sep 2017 | USD | 17 | 17 | 16.25 | 16.3 | 16.3 | -0.7 (-4.12%) | 485,136 |
20 Sep 2017 | USD | 16.8 | 17.25 | 16.8 | 17 | 17 | +0.1 (+0.59%) | 240,812 |
19 Sep 2017 | USD | 16.9 | 16.9 | 16.7 | 16.9 | 16.9 | 0.0 (0.0%) | 165,156 |
18 Sep 2017 | USD | 16.8 | 17.05 | 16.65 | 16.9 | 16.9 | +0.05 (+0.30%) | 195,879 |