Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2017 | USD | 14.66 | 14.7 | 14.63 | 14.65 | 14.4962 | -0.04 (-0.27%) | 67,474 |
9 Jan 2017 | USD | 14.65 | 14.76 | 14.64 | 14.69 | 14.5358 | +0.07 (+0.48%) | 108,042 |
6 Jan 2017 | USD | 14.68 | 14.74 | 14.61 | 14.62 | 14.4665 | -0.13 (-0.88%) | 89,627 |
5 Jan 2017 | USD | 14.66 | 14.75 | 14.66 | 14.75 | 14.5951 | +0.1 (+0.68%) | 58,127 |
4 Jan 2017 | USD | 14.54 | 14.65 | 14.54 | 14.65 | 14.4962 | +0.11 (+0.76%) | 86,388 |
3 Jan 2017 | USD | 14.43 | 14.54 | 14.43 | 14.54 | 14.3873 | +0.04 (+0.28%) | 62,707 |
2 Jan 2017 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.3478 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 14.4 | 14.5 | 14.3734 | 14.5 | 14.3478 | +0.09 (+0.62%) | 92,321 |
29 Dec 2016 | USD | 14.39 | 14.44 | 14.37 | 14.41 | 14.2587 | +0.02 (+0.14%) | 103,772 |
28 Dec 2016 | USD | 14.36 | 14.4 | 14.301 | 14.39 | 14.2389 | -0.01 (-0.07%) | 155,533 |
27 Dec 2016 | USD | 14.38 | 14.495 | 14.3 | 14.4 | 14.2488 | -0.05 (-0.35%) | 75,107 |
26 Dec 2016 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 14.2983 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 14.49 | 14.554 | 14.42 | 14.45 | 14.2983 | -0.07 (-0.48%) | 99,460 |
22 Dec 2016 | USD | 14.46 | 14.58 | 14.46 | 14.52 | 14.3676 | 0.0 (0.0%) | 86,625 |
21 Dec 2016 | USD | 14.55 | 14.56 | 14.45 | 14.52 | 14.3676 | -0.07 (-0.48%) | 114,811 |
20 Dec 2016 | USD | 14.38 | 14.63 | 14.24 | 14.59 | 14.4368 | +0.18 (+1.25%) | 350,704 |
19 Dec 2016 | USD | 14.08 | 14.41 | 14.08 | 14.41 | 14.2587 | +0.33 (+2.34%) | 283,606 |
16 Dec 2016 | USD | 14.13 | 14.17 | 14.06 | 14.08 | 13.9322 | -0.05 (-0.35%) | 123,330 |
15 Dec 2016 | USD | 14.2 | 14.2 | 14.12 | 14.13 | 13.9817 | -0.122 (-0.86%) | 66,077 |
14 Dec 2016 | USD | 14.2 | 14.3 | 14.19 | 14.2522 | 14.1026 | +0.062 (+0.44%) | 134,757 |
13 Dec 2016 | USD | 14.19 | 14.19 | 14.11 | 14.19 | 14.041 | +0.02 (+0.14%) | 104,009 |
12 Dec 2016 | USD | 14.2 | 14.21 | 14.15 | 14.17 | 14.0212 | -0.05 (-0.35%) | 119,424 |
9 Dec 2016 | USD | 14.23 | 14.28 | 14.17 | 14.22 | 14.0707 | -0.01 (-0.07%) | 175,289 |
8 Dec 2016 | USD | 14.24 | 14.25 | 14.15 | 14.23 | 14.0806 | -0.09 (-0.63%) | 109,797 |
7 Dec 2016 | USD | 14.15 | 14.39 | 14.15 | 14.32 | 14.1697 | +0.2 (+1.42%) | 157,857 |
6 Dec 2016 | USD | 13.95 | 14.12 | 13.95 | 14.12 | 13.9718 | +0.15 (+1.07%) | 133,900 |
5 Dec 2016 | USD | 13.99 | 14.02 | 13.95 | 13.97 | 13.8233 | -0.06 (-0.43%) | 153,454 |
2 Dec 2016 | USD | 14.05 | 14.09 | 13.95 | 14.03 | 13.8827 | -0.05 (-0.36%) | 146,670 |
1 Dec 2016 | USD | 14.12 | 14.1499 | 14.05 | 14.08 | 13.9322 | -0.06 (-0.42%) | 60,512 |
30 Nov 2016 | USD | 14.19 | 14.2 | 14.1 | 14.14 | 13.9915 | -0.09 (-0.63%) | 78,219 |