Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2017 | USD | 16.59 | 16.86 | 16.06 | 16.79 | 16.79 | +0.2 (+1.21%) | 327,895 |
27 Jan 2017 | USD | 16.7 | 16.9 | 16.51 | 16.59 | 16.59 | -0.17 (-1.01%) | 154,321 |
26 Jan 2017 | USD | 17.26 | 17.26 | 16.38 | 16.76 | 16.76 | -0.51 (-2.95%) | 395,842 |
25 Jan 2017 | USD | 16.79 | 17.65 | 16.48 | 17.27 | 17.27 | +0.48 (+2.86%) | 697,336 |
24 Jan 2017 | USD | 16.22 | 16.99 | 16.22 | 16.79 | 16.79 | +0.1 (+0.60%) | 508,127 |
23 Jan 2017 | USD | 16.2 | 16.74 | 16.07 | 16.69 | 16.69 | +0.64 (+3.99%) | 204,881 |
20 Jan 2017 | USD | 16.25 | 16.32 | 15.61 | 16.05 | 16.05 | -0.18 (-1.11%) | 167,973 |
19 Jan 2017 | USD | 16.02 | 16.36 | 15.97 | 16.23 | 16.23 | +0.24 (+1.50%) | 185,048 |
18 Jan 2017 | USD | 16.15 | 16.46 | 15.88 | 15.99 | 15.99 | -0.41 (-2.50%) | 533,827 |
17 Jan 2017 | USD | 16.4 | 16.49 | 15.37 | 16.4 | 16.4 | +0.07 (+0.43%) | 180,418 |
16 Jan 2017 | USD | 16.45 | 16.46 | 16.16 | 16.33 | 16.33 | +0.17 (+1.05%) | 10,565 |
13 Jan 2017 | USD | 16.37 | 16.47 | 16.15 | 16.16 | 16.16 | -0.06 (-0.37%) | 340,651 |
12 Jan 2017 | USD | 16.21 | 16.49 | 16.14 | 16.22 | 16.22 | 0.0 (0.0%) | 476,881 |
11 Jan 2017 | USD | 16.19 | 16.5 | 15.42 | 16.22 | 16.22 | +0.13 (+0.81%) | 758,319 |
10 Jan 2017 | USD | 15.31 | 16.48 | 15.21 | 16.09 | 16.09 | +0.52 (+3.34%) | 727,725 |
9 Jan 2017 | USD | 15.99 | 15.99 | 15.13 | 15.57 | 15.57 | -0.34 (-2.14%) | 153,645 |
6 Jan 2017 | USD | 15.94 | 15.98 | 15.66 | 15.91 | 15.91 | +0.1 (+0.63%) | 278,826 |
5 Jan 2017 | USD | 15.85 | 15.9 | 15.67 | 15.81 | 15.81 | +0.02 (+0.13%) | 362,524 |
4 Jan 2017 | USD | 15.89 | 15.89 | 15.45 | 15.79 | 15.79 | +0.06 (+0.38%) | 238,117 |
3 Jan 2017 | USD | 15.87 | 15.87 | 15.5 | 15.73 | 15.73 | -0.06 (-0.38%) | 162,222 |
2 Jan 2017 | USD | 15.68 | 15.9 | 15.65 | 15.79 | 15.79 | +0.17 (+1.09%) | 2,540 |
30 Dec 2016 | USD | 15.55 | 15.92 | 15.5 | 15.62 | 15.62 | +0.11 (+0.71%) | 108,849 |
29 Dec 2016 | USD | 15.41 | 15.79 | 15.4 | 15.51 | 15.51 | +0.02 (+0.13%) | 140,663 |
28 Dec 2016 | USD | 15.55 | 15.59 | 15.38 | 15.49 | 15.49 | +0.01 (+0.06%) | 34,487 |
27 Dec 2016 | USD | 15.85 | 15.85 | 15.22 | 15.48 | 15.48 | -0.2 (-1.28%) | 93,811 |
26 Dec 2016 | USD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 15.23 | 15.75 | 15.23 | 15.68 | 15.68 | +0.09 (+0.58%) | 63,544 |
22 Dec 2016 | USD | 15.45 | 15.6 | 15.2 | 15.59 | 15.59 | +0.34 (+2.23%) | 197,284 |
21 Dec 2016 | USD | 15.16 | 15.62 | 15.16 | 15.25 | 15.25 | -0.43 (-2.74%) | 192,113 |
20 Dec 2016 | USD | 15.68 | 15.76 | 15.41 | 15.68 | 15.68 | 0.0 (0.0%) | 1,078,401 |