Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2017 | USD | 16.58 | 16.58 | 16.03 | 16.33 | 16.33 | -0.22 (-1.33%) | 129,600 |
2 Oct 2017 | USD | 16.2 | 16.6 | 16.2 | 16.55 | 16.55 | +0.39 (+2.41%) | 138,800 |
29 Sep 2017 | USD | 16.1 | 16.32 | 16.09 | 16.16 | 16.16 | +0.01 (+0.06%) | 43,500 |
28 Sep 2017 | USD | 16.26 | 16.26 | 15.91 | 16.15 | 16.15 | -0.11 (-0.68%) | 78,200 |
27 Sep 2017 | USD | 15.77 | 16.36 | 15.77 | 16.26 | 16.26 | +0.49 (+3.11%) | 94,300 |
26 Sep 2017 | USD | 15.82 | 15.95 | 15.65 | 15.77 | 15.77 | -0.09 (-0.57%) | 60,600 |
25 Sep 2017 | USD | 15.4 | 15.88 | 15.39 | 15.86 | 15.86 | +0.22 (+1.41%) | 88,700 |
22 Sep 2017 | USD | 15.51 | 15.68 | 15.37 | 15.64 | 15.64 | +0.17 (+1.10%) | 194,500 |
21 Sep 2017 | USD | 15.67 | 15.67 | 15.36 | 15.47 | 15.47 | -0.26 (-1.65%) | 139,800 |
20 Sep 2017 | USD | 16.09 | 16.09 | 15.53 | 15.73 | 15.73 | -0.37 (-2.30%) | 119,400 |
19 Sep 2017 | USD | 15.9 | 16.14 | 15.83 | 16.1 | 16.1 | +0.23 (+1.45%) | 90,000 |
18 Sep 2017 | USD | 15.9 | 16.42 | 15.77 | 15.87 | 15.87 | +0.02 (+0.13%) | 202,700 |
15 Sep 2017 | USD | 16.29 | 16.36 | 15.75 | 15.85 | 15.85 | -0.4 (-2.46%) | 465,900 |
14 Sep 2017 | USD | 16.58 | 16.58 | 15.89 | 16.25 | 16.25 | -0.32 (-1.93%) | 237,400 |
13 Sep 2017 | USD | 16.36 | 16.7 | 16.21 | 16.57 | 16.57 | +0.14 (+0.85%) | 642,800 |
12 Sep 2017 | USD | 15.73 | 16.75 | 15.72 | 16.43 | 16.43 | +0.78 (+4.98%) | 719,700 |
11 Sep 2017 | USD | 15.69 | 15.75 | 15.45 | 15.65 | 15.65 | -0.04 (-0.25%) | 147,300 |
8 Sep 2017 | USD | 15.5 | 15.81 | 15.45 | 15.69 | 15.69 | +0.09 (+0.58%) | 148,000 |
7 Sep 2017 | USD | 15.49 | 15.63 | 15.12 | 15.6 | 15.6 | +0.08 (+0.52%) | 336,200 |
6 Sep 2017 | USD | 15.56 | 15.61 | 15.41 | 15.52 | 15.52 | -0.03 (-0.19%) | 94,900 |
5 Sep 2017 | USD | 15.51 | 15.64 | 15.3 | 15.55 | 15.55 | +0.02 (+0.13%) | 178,100 |
4 Sep 2017 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 15.5 | 15.61 | 15.27 | 15.53 | 15.53 | +0.08 (+0.52%) | 134,200 |
31 Aug 2017 | USD | 15.46 | 15.61 | 15.32 | 15.45 | 15.45 | -0.02 (-0.13%) | 98,400 |
30 Aug 2017 | USD | 15.14 | 15.53 | 15.02 | 15.47 | 15.47 | +0.35 (+2.31%) | 114,300 |
29 Aug 2017 | USD | 14.82 | 15.16 | 14.73 | 15.12 | 15.12 | +0.24 (+1.61%) | 118,500 |
28 Aug 2017 | USD | 14.67 | 14.9 | 14.02 | 14.88 | 14.88 | +0.2 (+1.36%) | 118,700 |
25 Aug 2017 | USD | 14.55 | 14.69 | 14.46 | 14.68 | 14.68 | +0.14 (+0.96%) | 100,200 |
24 Aug 2017 | USD | 14.11 | 14.55 | 14.11 | 14.54 | 14.54 | +0.41 (+2.90%) | 94,600 |
23 Aug 2017 | USD | 14.31 | 14.32 | 14 | 14.13 | 14.13 | -0.21 (-1.46%) | 88,800 |