Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | USD | 19.73 | 20.07 | 19.66 | 19.79 | 19.79 | +0.09 (+0.46%) | 64,362 |
12 Dec 2016 | USD | 20.07 | 20.07 | 19.52 | 19.7 | 19.7 | -0.29 (-1.45%) | 115,919 |
9 Dec 2016 | USD | 19.6 | 20.1 | 19.58 | 19.99 | 19.99 | +0.72 (+3.74%) | 142,289 |
8 Dec 2016 | USD | 18.99 | 19.5 | 18.76 | 19.27 | 19.27 | +0.44 (+2.34%) | 162,041 |
7 Dec 2016 | USD | 18.33 | 18.92 | 18.145 | 18.83 | 18.83 | +0.61 (+3.35%) | 83,691 |
6 Dec 2016 | USD | 18.08 | 18.375 | 17.91 | 18.22 | 18.22 | +0.22 (+1.22%) | 155,499 |
5 Dec 2016 | USD | 17.89 | 18.27 | 17.62 | 18 | 18 | +0.13 (+0.73%) | 109,611 |
2 Dec 2016 | USD | 18.17 | 18.306 | 17.87 | 17.87 | 17.87 | -0.27 (-1.49%) | 42,742 |
1 Dec 2016 | USD | 18.25 | 18.29 | 17.99 | 18.14 | 18.14 | -0.06 (-0.33%) | 106,901 |
30 Nov 2016 | USD | 18.44 | 18.49 | 17.56 | 18.2 | 18.2 | -0.08 (-0.44%) | 125,454 |
29 Nov 2016 | USD | 18.15 | 18.5 | 18 | 18.28 | 18.28 | +0.04 (+0.22%) | 119,204 |
28 Nov 2016 | USD | 18.22 | 18.34 | 18.05 | 18.24 | 18.24 | +0.02 (+0.11%) | 71,387 |
25 Nov 2016 | USD | 18.58 | 18.59 | 18.15 | 18.22 | 18.22 | -0.36 (-1.94%) | 73,071 |
24 Nov 2016 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 17.73 | 18.62 | 17.69 | 18.58 | 18.58 | +0.79 (+4.44%) | 136,661 |
22 Nov 2016 | USD | 17.66 | 17.8 | 17.58 | 17.79 | 17.79 | +0.28 (+1.60%) | 82,619 |
21 Nov 2016 | USD | 17.61 | 17.83 | 17.4 | 17.51 | 17.51 | +0.01 (+0.06%) | 72,048 |
18 Nov 2016 | USD | 17.15 | 17.83 | 17.15 | 17.5 | 17.5 | +0.31 (+1.80%) | 136,229 |
17 Nov 2016 | USD | 17.5 | 17.79 | 17.18 | 17.19 | 17.19 | -0.3 (-1.72%) | 89,850 |
16 Nov 2016 | USD | 17.37 | 17.53 | 16.658 | 17.49 | 17.49 | +0.05 (+0.29%) | 83,829 |
15 Nov 2016 | USD | 17.3 | 17.5 | 17.11 | 17.44 | 17.44 | +0.16 (+0.93%) | 156,457 |
14 Nov 2016 | USD | 17.59 | 17.85 | 17.11 | 17.28 | 17.28 | -0.17 (-0.97%) | 294,218 |
11 Nov 2016 | USD | 16.88 | 17.56 | 16.78 | 17.45 | 17.45 | +0.57 (+3.38%) | 152,820 |
10 Nov 2016 | USD | 16.49 | 17.19 | 16.39 | 16.88 | 16.88 | +0.54 (+3.30%) | 135,986 |
9 Nov 2016 | USD | 15.75 | 16.35 | 15.39 | 16.34 | 16.34 | +0.33 (+2.06%) | 106,097 |
8 Nov 2016 | USD | 16.05 | 16.15 | 15.8 | 16.01 | 16.01 | -0.03 (-0.19%) | 63,208 |
7 Nov 2016 | USD | 15.95 | 16.11 | 15.67 | 16.04 | 16.04 | +0.42 (+2.69%) | 150,334 |
4 Nov 2016 | USD | 15.29 | 15.9 | 15.29 | 15.62 | 15.62 | +0.31 (+2.02%) | 179,544 |
3 Nov 2016 | USD | 15.02 | 15.36 | 14.93 | 15.31 | 15.31 | +0.3 (+2.00%) | 120,687 |
2 Nov 2016 | USD | 14.9 | 15.16 | 14.75 | 15.01 | 15.01 | +0.12 (+0.81%) | 206,465 |