Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | USD | 16.68 | 16.74 | 16.34 | 16.47 | 49.41 | -0.15 (-0.90%) | 87,701 |
9 Nov 2016 | USD | 16.18 | 16.705 | 16 | 16.62 | 49.86 | +0.37 (+2.28%) | 125,696 |
8 Nov 2016 | USD | 16.1 | 16.31 | 16.08 | 16.25 | 48.75 | +0.19 (+1.18%) | 61,932 |
7 Nov 2016 | USD | 16.15 | 16.25 | 15.95 | 16.06 | 48.18 | +0.34 (+2.16%) | 113,324 |
4 Nov 2016 | USD | 15.55 | 15.99 | 15.55 | 15.72 | 47.16 | +0.44 (+2.88%) | 118,634 |
3 Nov 2016 | USD | 15.22 | 15.44 | 15.22 | 15.28 | 45.84 | +0.08 (+0.53%) | 51,730 |
2 Nov 2016 | USD | 15.12 | 15.265 | 15.11 | 15.2 | 45.6 | +0.09 (+0.60%) | 47,282 |
1 Nov 2016 | USD | 15.57 | 15.62 | 15.09 | 15.11 | 45.33 | -0.42 (-2.70%) | 66,863 |
31 Oct 2016 | USD | 15.46 | 15.54 | 15.36 | 15.53 | 46.59 | +0.19 (+1.24%) | 46,931 |
28 Oct 2016 | USD | 15.29 | 15.39 | 15.16 | 15.34 | 46.02 | +0.08 (+0.52%) | 30,833 |
27 Oct 2016 | USD | 15.51 | 15.51 | 15.19 | 15.26 | 45.78 | -0.23 (-1.48%) | 27,221 |
26 Oct 2016 | USD | 15.61 | 15.64 | 15.41 | 15.49 | 46.47 | -0.13 (-0.83%) | 23,157 |
25 Oct 2016 | USD | 15.4 | 15.65 | 15.4 | 15.62 | 46.86 | +0.26 (+1.69%) | 21,274 |
24 Oct 2016 | USD | 15.32 | 15.48 | 15.27 | 15.36 | 46.08 | +0.14 (+0.92%) | 18,742 |
21 Oct 2016 | USD | 15 | 15.24 | 15 | 15.22 | 45.66 | +0.07 (+0.46%) | 22,105 |
20 Oct 2016 | USD | 15.19 | 15.26 | 15.11 | 15.15 | 45.45 | -0.04 (-0.26%) | 25,799 |
19 Oct 2016 | USD | 15.13 | 15.24 | 15.07 | 15.19 | 45.57 | +0.08 (+0.53%) | 18,456 |
18 Oct 2016 | USD | 15.06 | 15.2 | 14.95 | 15.11 | 45.33 | +0.13 (+0.87%) | 34,801 |
17 Oct 2016 | USD | 15 | 15.09 | 14.97 | 14.98 | 44.94 | -0.03 (-0.20%) | 25,123 |
14 Oct 2016 | USD | 15.1 | 15.1599 | 14.96 | 15.01 | 45.03 | -0.08 (-0.53%) | 28,946 |
13 Oct 2016 | USD | 14.88 | 15.2 | 14.88 | 15.09 | 45.27 | +0.06 (+0.40%) | 31,755 |
12 Oct 2016 | USD | 14.82 | 15.18 | 14.82 | 15.03 | 45.09 | +0.18 (+1.21%) | 35,638 |
11 Oct 2016 | USD | 14.83 | 14.96 | 14.78 | 14.85 | 44.55 | -0.06 (-0.40%) | 35,094 |
10 Oct 2016 | USD | 14.8 | 15.09 | 14.7 | 14.91 | 44.73 | +0.11 (+0.74%) | 55,261 |
7 Oct 2016 | USD | 14.7 | 14.89 | 14.61 | 14.8 | 44.4 | +0.08 (+0.54%) | 38,620 |
6 Oct 2016 | USD | 14.81 | 14.88 | 14.64 | 14.72 | 44.16 | -0.16 (-1.08%) | 50,838 |
5 Oct 2016 | USD | 15.03 | 15.11 | 14.87 | 14.88 | 44.64 | -0.15 (-1.00%) | 42,921 |
4 Oct 2016 | USD | 15.63 | 15.65 | 14.92 | 15.03 | 45.09 | -0.48 (-3.09%) | 101,324 |
3 Oct 2016 | USD | 15.62 | 15.72 | 15.46 | 15.51 | 46.53 | -0.24 (-1.52%) | 41,715 |
30 Sep 2016 | USD | 15.74 | 15.82 | 15.65 | 15.75 | 47.25 | +0.11 (+0.70%) | 52,694 |