Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 16.8 | 16.9 | 16.45 | 16.5 | 16.5 | -0.3 (-1.79%) | 555,465 |
11 Nov 2016 | USD | 16.55 | 17 | 16.55 | 16.8 | 16.8 | +0.2 (+1.20%) | 518,079 |
10 Nov 2016 | USD | 17.15 | 17.2 | 16.55 | 16.6 | 16.6 | -0.45 (-2.64%) | 408,606 |
9 Nov 2016 | USD | 16.35 | 17.1 | 16.35 | 17.05 | 17.05 | -0.05 (-0.29%) | 368,108 |
8 Nov 2016 | USD | 17.15 | 17.15 | 17.05 | 17.1 | 17.1 | 0.0 (0.0%) | 236,203 |
7 Nov 2016 | USD | 17.05 | 17.25 | 16.95 | 17.1 | 17.1 | +0.1 (+0.59%) | 255,197 |
4 Nov 2016 | USD | 17 | 17.2 | 16.9 | 17 | 17 | +0.1 (+0.59%) | 279,065 |
3 Nov 2016 | USD | 17.2 | 17.3 | 16.75 | 16.9 | 16.9 | +0.15 (+0.90%) | 276,697 |
2 Nov 2016 | USD | 16.85 | 16.85 | 16.65 | 16.75 | 16.75 | 0.0 (0.0%) | 298,538 |
1 Nov 2016 | USD | 17.05 | 17.1 | 16.65 | 16.75 | 16.75 | -0.3 (-1.76%) | 448,039 |
31 Oct 2016 | USD | 17.1 | 17.15 | 17 | 17.05 | 17.05 | +0.05 (+0.29%) | 141,366 |
28 Oct 2016 | USD | 17.05 | 17.15 | 16.9 | 17 | 17 | -0.075 (-0.44%) | 63,769 |
27 Oct 2016 | USD | 17.3 | 17.3 | 17.05 | 17.075 | 17.075 | -0.175 (-1.01%) | 81,737 |
26 Oct 2016 | USD | 17.3 | 17.4 | 17.25 | 17.25 | 17.25 | -0.15 (-0.86%) | 126,052 |
25 Oct 2016 | USD | 17.2 | 17.4 | 17.2 | 17.4 | 17.4 | +0.2 (+1.16%) | 182,256 |
24 Oct 2016 | USD | 17.05 | 17.2 | 17 | 17.2 | 17.2 | +0.2 (+1.18%) | 201,309 |
21 Oct 2016 | USD | 17.05 | 17.1 | 17 | 17 | 17 | -0.1 (-0.58%) | 202,222 |
20 Oct 2016 | USD | 16.9 | 17.1 | 16.9 | 17.1 | 17.1 | +0.1 (+0.59%) | 198,217 |
19 Oct 2016 | USD | 16.9 | 17.05 | 16.8 | 17 | 17 | +0.2 (+1.19%) | 151,335 |
18 Oct 2016 | USD | 16.7 | 16.95 | 16.7 | 16.8 | 16.8 | +0.05 (+0.30%) | 94,289 |
17 Oct 2016 | USD | 16.85 | 16.85 | 16.7 | 16.75 | 16.75 | -0.05 (-0.30%) | 110,344 |
14 Oct 2016 | USD | 16.84 | 16.91 | 16.73 | 16.8 | 16.8 | -0.09 (-0.53%) | 132,962 |
13 Oct 2016 | USD | 16.78 | 16.98 | 16.72 | 16.89 | 16.89 | +0.13 (+0.78%) | 140,832 |
12 Oct 2016 | USD | 16.49 | 16.86 | 16.49 | 16.76 | 16.76 | +0.24 (+1.45%) | 197,736 |
11 Oct 2016 | USD | 16.46 | 16.59 | 16.42 | 16.52 | 16.52 | -0.01 (-0.06%) | 198,626 |
10 Oct 2016 | USD | 16.44 | 16.67 | 16.4 | 16.53 | 16.53 | +0.07 (+0.43%) | 204,214 |
7 Oct 2016 | USD | 16.48 | 16.52 | 16.29 | 16.46 | 16.46 | +0.06 (+0.37%) | 338,662 |
6 Oct 2016 | USD | 16.4 | 16.53 | 16.33 | 16.4 | 16.4 | -0.1 (-0.61%) | 470,734 |
5 Oct 2016 | USD | 16.59 | 16.683 | 16.48 | 16.5 | 16.5 | -0.11 (-0.66%) | 347,099 |
4 Oct 2016 | USD | 16.9 | 16.95 | 16.41 | 16.61 | 16.61 | -0.28 (-1.66%) | 444,923 |