Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2016 | USD | 16.45 | 16.54 | 16.41 | 16.54 | 16.3664 | +0.16 (+0.98%) | 56,798 |
5 Sep 2016 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 16.208 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 16.48 | 16.49 | 16.38 | 16.38 | 16.208 | -0.02 (-0.12%) | 42,720 |
1 Sep 2016 | USD | 16.37 | 16.48 | 16.37 | 16.4 | 16.2278 | 0.0 (0.0%) | 51,283 |
31 Aug 2016 | USD | 16.44 | 16.5 | 16.37 | 16.4 | 16.2278 | 0.0 (0.0%) | 74,412 |
30 Aug 2016 | USD | 16.41 | 16.4999 | 16.38 | 16.4 | 16.2278 | 0.0 (0.0%) | 43,346 |
29 Aug 2016 | USD | 16.49 | 16.54 | 16.38 | 16.4 | 16.2278 | -0.03 (-0.18%) | 98,973 |
26 Aug 2016 | USD | 16.56 | 16.59 | 16.4 | 16.43 | 16.2575 | -0.15 (-0.90%) | 77,059 |
25 Aug 2016 | USD | 16.66 | 16.6807 | 16.55 | 16.58 | 16.4059 | -0.13 (-0.78%) | 70,996 |
24 Aug 2016 | USD | 16.74 | 16.77 | 16.66 | 16.71 | 16.5346 | -0.04 (-0.24%) | 35,570 |
23 Aug 2016 | USD | 16.79 | 16.81 | 16.7282 | 16.75 | 16.5741 | -0.02 (-0.12%) | 45,462 |
22 Aug 2016 | USD | 16.83 | 16.83 | 16.72 | 16.77 | 16.5939 | +0.01 (+0.06%) | 40,072 |
19 Aug 2016 | USD | 16.82 | 16.82 | 16.73 | 16.76 | 16.584 | -0.02 (-0.12%) | 22,300 |
18 Aug 2016 | USD | 16.82 | 16.82 | 16.73 | 16.78 | 16.6038 | +0.03 (+0.18%) | 38,016 |
17 Aug 2016 | USD | 16.76 | 16.79 | 16.73 | 16.75 | 16.5741 | +0.03 (+0.18%) | 32,770 |
16 Aug 2016 | USD | 16.77 | 16.77 | 16.7 | 16.72 | 16.5445 | -0.01 (-0.06%) | 46,498 |
15 Aug 2016 | USD | 16.73 | 16.75 | 16.66 | 16.73 | 16.5544 | +0.08 (+0.48%) | 77,993 |
12 Aug 2016 | USD | 16.61 | 16.66 | 16.6 | 16.65 | 16.4752 | +0.04 (+0.24%) | 18,773 |
11 Aug 2016 | USD | 16.77 | 16.77 | 16.58 | 16.61 | 16.4356 | -0.18 (-1.07%) | 42,769 |
10 Aug 2016 | USD | 16.82 | 16.82 | 16.75 | 16.79 | 16.6137 | +0.05 (+0.30%) | 29,638 |
9 Aug 2016 | USD | 16.83 | 16.83 | 16.72 | 16.74 | 16.5643 | -0.07 (-0.42%) | 48,092 |
8 Aug 2016 | USD | 16.8 | 16.81 | 16.71 | 16.81 | 16.6335 | +0.06 (+0.36%) | 57,013 |
5 Aug 2016 | USD | 16.8 | 16.8 | 16.71 | 16.75 | 16.5741 | -0.12 (-0.71%) | 33,749 |
4 Aug 2016 | USD | 16.85 | 16.87 | 16.78 | 16.87 | 16.6929 | +0.08 (+0.48%) | 41,649 |
3 Aug 2016 | USD | 16.66 | 16.85 | 16.66 | 16.79 | 16.6137 | +0.041 (+0.24%) | 44,112 |
2 Aug 2016 | USD | 16.8 | 16.82 | 16.67 | 16.749 | 16.5732 | -0.061 (-0.36%) | 42,122 |
1 Aug 2016 | USD | 16.79 | 16.83 | 16.762 | 16.81 | 16.6335 | +0.013 (+0.08%) | 22,868 |
29 Jul 2016 | USD | 16.81 | 16.82 | 16.75 | 16.7972 | 16.6209 | +0.017 (+0.10%) | 35,248 |
28 Jul 2016 | USD | 16.81 | 16.82 | 16.76 | 16.78 | 16.6038 | +0.02 (+0.12%) | 29,269 |
27 Jul 2016 | USD | 16.78 | 16.79 | 16.74 | 16.76 | 16.584 | +0.09 (+0.54%) | 41,564 |