Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | USD | 17.48 | 17.73 | 17.25 | 17.69 | 17.69 | +0.45 (+2.61%) | 5,800 |
3 Feb 2016 | USD | 17.24 | 17.41 | 17 | 17.24 | 17.24 | +0.42 (+2.50%) | 318,700 |
2 Feb 2016 | USD | 16.93 | 16.93 | 16.79 | 16.82 | 16.82 | +0.22 (+1.33%) | 331,800 |
1 Feb 2016 | USD | 16.5 | 16.62 | 16.49 | 16.6 | 16.6 | +0.2 (+1.22%) | 8,700 |
29 Jan 2016 | USD | 16.31 | 16.4 | 16.1 | 16.4 | 16.4 | -0.12 (-0.73%) | 6,300 |
28 Jan 2016 | USD | 16.59 | 16.59 | 16.44 | 16.52 | 16.52 | -0.18 (-1.08%) | 16,900 |
27 Jan 2016 | USD | 16.73 | 16.82 | 16.68 | 16.7 | 16.7 | -0.07 (-0.42%) | 20,000 |
26 Jan 2016 | USD | 16.71 | 16.83 | 16.62 | 16.77 | 16.77 | +0.21 (+1.27%) | 13,000 |
25 Jan 2016 | USD | 16.59 | 16.72 | 16.5 | 16.56 | 16.56 | -0.03 (-0.18%) | 9,000 |
22 Jan 2016 | USD | 16.5 | 16.59 | 16.44 | 16.59 | 16.59 | +0.52 (+3.24%) | 11,700 |
21 Jan 2016 | USD | 15.98 | 16.14 | 15.98 | 16.07 | 16.07 | -0.09 (-0.56%) | 11,400 |
20 Jan 2016 | USD | 16.21 | 16.22 | 16.03 | 16.16 | 16.16 | -0.4 (-2.42%) | 11,100 |
19 Jan 2016 | USD | 16.61 | 16.66 | 16.42 | 16.56 | 16.56 | +0.01 (+0.06%) | 6,900 |
18 Jan 2016 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 16.59 | 16.65 | 16.4 | 16.55 | 16.55 | -0.14 (-0.84%) | 4,100 |
14 Jan 2016 | USD | 16.54 | 16.69 | 16.54 | 16.69 | 16.69 | +0.08 (+0.48%) | 6,900 |
13 Jan 2016 | USD | 16.79 | 16.91 | 16.61 | 16.61 | 16.61 | -0.25 (-1.48%) | 21,000 |
12 Jan 2016 | USD | 16.89 | 16.89 | 16.81 | 16.86 | 16.86 | -0.14 (-0.82%) | 4,700 |
11 Jan 2016 | USD | 17.08 | 17.08 | 16.85 | 17 | 17 | -0.02 (-0.12%) | 5,000 |
8 Jan 2016 | USD | 17.24 | 17.24 | 17.02 | 17.02 | 17.02 | -0.14 (-0.82%) | 2,600 |
7 Jan 2016 | USD | 17.24 | 17.24 | 17.11 | 17.16 | 17.16 | +0.11 (+0.65%) | 4,800 |
6 Jan 2016 | USD | 17.1 | 17.11 | 17.05 | 17.05 | 17.05 | -0.13 (-0.76%) | 2,100 |
5 Jan 2016 | USD | 16.98 | 17.21 | 16.98 | 17.18 | 17.18 | +0.28 (+1.66%) | 4,100 |
4 Jan 2016 | USD | 16.96 | 16.96 | 16.9 | 16.9 | 16.9 | -0.33 (-1.92%) | 800 |
1 Jan 2016 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 17.09 | 17.23 | 17.09 | 17.23 | 17.23 | +0.01 (+0.06%) | 7,400 |
30 Dec 2015 | USD | 17.25 | 17.3 | 17.21 | 17.22 | 17.22 | -0.15 (-0.86%) | 7,200 |
29 Dec 2015 | USD | 17.36 | 17.42 | 17.36 | 17.37 | 17.37 | +0.29 (+1.70%) | 34,500 |
28 Dec 2015 | USD | 16.98 | 17.08 | 16.97 | 17.08 | 17.08 | +0.16 (+0.95%) | 2,400 |
25 Dec 2015 | USD | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |