Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | USD | 17.15 | 17.15 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 162,516 |
5 Jan 2017 | USD | 17.1 | 17.55 | 17 | 17.05 | 17.05 | +0.05 (+0.29%) | 267,784 |
4 Jan 2017 | USD | 16.9 | 17.2 | 16.7 | 17 | 17 | +0.1 (+0.59%) | 323,674 |
3 Jan 2017 | USD | 16.4 | 17.1 | 16.3 | 16.9 | 16.9 | +0.8 (+4.97%) | 375,098 |
2 Jan 2017 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 16.25 | 16.35 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 197,048 |
29 Dec 2016 | USD | 16.25 | 16.35 | 16 | 16.3 | 16.3 | +0.15 (+0.93%) | 191,002 |
28 Dec 2016 | USD | 16.6 | 16.75 | 16.1 | 16.15 | 16.15 | -0.05 (-0.31%) | 374,016 |
27 Dec 2016 | USD | 16.65 | 16.75 | 16.2 | 16.2 | 16.2 | -0.35 (-2.11%) | 322,557 |
26 Dec 2016 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 16.45 | 16.649 | 16.3 | 16.55 | 16.55 | +0.15 (+0.91%) | 328,136 |
22 Dec 2016 | USD | 16 | 16.65 | 16 | 16.4 | 16.4 | +0.45 (+2.82%) | 539,936 |
21 Dec 2016 | USD | 15.6 | 16.2 | 15.45 | 15.95 | 15.95 | +0.25 (+1.59%) | 235,859 |
20 Dec 2016 | USD | 15.6 | 15.85 | 15.425 | 15.7 | 15.7 | +0.25 (+1.62%) | 173,378 |
19 Dec 2016 | USD | 16.05 | 16.05 | 15.4 | 15.45 | 15.45 | -0.45 (-2.83%) | 305,607 |
16 Dec 2016 | USD | 15.55 | 16 | 15.55 | 15.9 | 15.9 | +0.45 (+2.91%) | 439,444 |
15 Dec 2016 | USD | 15.05 | 15.5 | 14.9 | 15.45 | 15.45 | +0.35 (+2.32%) | 541,690 |
14 Dec 2016 | USD | 15.75 | 15.95 | 15.005 | 15.1 | 15.1 | -0.85 (-5.33%) | 306,857 |
13 Dec 2016 | USD | 16.05 | 16.4 | 15.75 | 15.95 | 15.95 | -0.05 (-0.31%) | 288,853 |
12 Dec 2016 | USD | 16.25 | 16.4 | 15.65 | 16 | 16 | -0.05 (-0.31%) | 313,782 |
9 Dec 2016 | USD | 15.75 | 16.3 | 15.75 | 16.05 | 16.05 | +0.3 (+1.90%) | 284,628 |
8 Dec 2016 | USD | 15.7 | 16.05 | 15.35 | 15.75 | 15.75 | +0.05 (+0.32%) | 698,066 |
7 Dec 2016 | USD | 16 | 16.075 | 15.55 | 15.7 | 15.7 | -0.25 (-1.57%) | 290,353 |
6 Dec 2016 | USD | 16.1 | 16.15 | 15.95 | 15.95 | 15.95 | -0.2 (-1.24%) | 303,701 |
5 Dec 2016 | USD | 16.05 | 16.45 | 16.049 | 16.15 | 16.15 | +0.2 (+1.25%) | 449,984 |
2 Dec 2016 | USD | 15.3 | 16.15 | 15.3 | 15.95 | 15.95 | +0.45 (+2.90%) | 347,356 |
1 Dec 2016 | USD | 16 | 16.05 | 15.25 | 15.5 | 15.5 | -0.2 (-1.27%) | 738,749 |
30 Nov 2016 | USD | 15.7 | 16.15 | 15.5 | 15.7 | 15.7 | +0.8 (+5.37%) | 415,645 |
29 Nov 2016 | USD | 15.15 | 15.4 | 14.75 | 14.9 | 14.9 | -0.45 (-2.93%) | 567,768 |
28 Nov 2016 | USD | 16 | 16.1 | 15.325 | 15.35 | 15.35 | -0.6 (-3.76%) | 330,526 |