Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | USD | 13.76 | 13.8 | 13.73 | 13.76 | 10.1103 | -0.12 (-0.86%) | 3,266 |
26 Oct 2017 | USD | 13.82 | 13.88 | 13.8 | 13.88 | 10.1985 | +0.01 (+0.07%) | 4,888 |
25 Oct 2017 | USD | 13.97 | 13.97 | 13.85 | 13.87 | 10.1911 | -0.07 (-0.50%) | 8,935 |
24 Oct 2017 | USD | 14.04 | 14.04 | 13.94 | 13.94 | 10.2425 | -0.06 (-0.43%) | 3,256 |
23 Oct 2017 | USD | 14 | 14 | 14 | 14 | 10.2866 | -0.05 (-0.36%) | 305 |
20 Oct 2017 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 10.3234 | -0.05 (-0.35%) | 176 |
19 Oct 2017 | USD | 14.2 | 14.2 | 14.08 | 14.1 | 10.3601 | 0.0 (0.0%) | 5,846 |
18 Oct 2017 | USD | 14.14 | 14.14 | 14.1 | 14.1 | 10.3601 | -0.084 (-0.59%) | 2,671 |
17 Oct 2017 | USD | 14.1836 | 14.1836 | 14.1836 | 14.1836 | 10.4215 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 14.43 | 14.43 | 14.11 | 14.1836 | 10.4215 | -0.016 (-0.11%) | 11,469 |
13 Oct 2017 | USD | 14.14 | 14.1992 | 14.1 | 14.1992 | 10.433 | +0.039 (+0.28%) | 2,121 |
12 Oct 2017 | USD | 14.14 | 14.21 | 14.13 | 14.16 | 10.4042 | +0.03 (+0.21%) | 5,907 |
11 Oct 2017 | USD | 14.1301 | 14.1301 | 14.1301 | 14.1301 | 10.3822 | +0 (+0.0%) | 900 |
10 Oct 2017 | USD | 14.094 | 14.13 | 14.09 | 14.13 | 10.3821 | +0.03 (+0.21%) | 5,470 |
9 Oct 2017 | USD | 14.11 | 14.11 | 14 | 14.1 | 10.3601 | +0.03 (+0.21%) | 2,086 |
6 Oct 2017 | USD | 14.11 | 14.11 | 14.0201 | 14.07 | 10.3381 | +0.01 (+0.07%) | 1,185 |
5 Oct 2017 | USD | 14.07 | 14.09 | 14.06 | 14.06 | 10.3307 | +0.05 (+0.36%) | 644 |
4 Oct 2017 | USD | 14.06 | 14.06 | 14 | 14.01 | 10.294 | -0.06 (-0.43%) | 17,426 |
3 Oct 2017 | USD | 14.04 | 14.07 | 14.04 | 14.07 | 10.3381 | +0.02 (+0.14%) | 7,319 |
2 Oct 2017 | USD | 13.95 | 14.05 | 13.95 | 14.05 | 10.3234 | +0.06 (+0.43%) | 9,214 |
29 Sep 2017 | USD | 14.04 | 14.04 | 13.91 | 13.99 | 10.2793 | +0.07 (+0.51%) | 6,135 |
28 Sep 2017 | USD | 13.89 | 13.96 | 13.89 | 13.9197 | 10.2276 | +0.01 (+0.07%) | 6,770 |
27 Sep 2017 | USD | 14.01 | 14.02 | 13.9 | 13.91 | 10.2205 | -0.121 (-0.87%) | 6,536 |
26 Sep 2017 | USD | 14.03 | 14.05 | 14.03 | 14.0314 | 10.3097 | -0.009 (-0.06%) | 2,487 |
25 Sep 2017 | USD | 14.04 | 14.04 | 14.04 | 14.04 | 10.316 | 0.0 (0.0%) | 1,483 |
22 Sep 2017 | USD | 14.04 | 14.04 | 14.019 | 14.04 | 10.316 | +0.02 (+0.14%) | 5,943 |
21 Sep 2017 | USD | 13.981 | 14.05 | 13.981 | 14.02 | 10.3013 | +0.06 (+0.43%) | 8,252 |
20 Sep 2017 | USD | 14.02 | 14.04 | 13.95 | 13.96 | 10.2572 | -0.04 (-0.29%) | 12,622 |
19 Sep 2017 | USD | 14.03 | 14.0528 | 13.975 | 14 | 10.2866 | -0.07 (-0.50%) | 16,614 |
18 Sep 2017 | USD | 14.09 | 14.12 | 14.05 | 14.07 | 10.3381 | 0.0 (0.0%) | 656 |