Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2016 | USD | 18.78 | 19.41 | 18.63 | 19.29 | 19.29 | +0.67 (+3.60%) | 253,300 |
19 Sep 2016 | USD | 18.23 | 18.89 | 18.23 | 18.62 | 18.62 | +0.4 (+2.20%) | 190,900 |
16 Sep 2016 | USD | 17.99 | 18.3 | 17.76 | 18.22 | 18.22 | +0.3 (+1.67%) | 205,400 |
15 Sep 2016 | USD | 16.83 | 17.96 | 16.73 | 17.92 | 17.92 | +1.03 (+6.10%) | 129,600 |
14 Sep 2016 | USD | 16.12 | 17.27 | 16.12 | 16.89 | 16.89 | +0.79 (+4.91%) | 120,900 |
13 Sep 2016 | USD | 16.35 | 16.35 | 15.68 | 16.1 | 16.1 | -0.26 (-1.59%) | 107,100 |
12 Sep 2016 | USD | 16.51 | 16.77 | 16.2 | 16.36 | 16.36 | -0.24 (-1.45%) | 78,100 |
9 Sep 2016 | USD | 16.6 | 16.75 | 16.45 | 16.6 | 16.6 | -0.06 (-0.36%) | 111,200 |
8 Sep 2016 | USD | 16.39 | 16.76 | 16.31 | 16.66 | 16.66 | +0.15 (+0.91%) | 73,900 |
7 Sep 2016 | USD | 16.34 | 16.55 | 16.24 | 16.51 | 16.51 | +0.08 (+0.49%) | 64,500 |
6 Sep 2016 | USD | 16.5 | 16.72 | 16.29 | 16.43 | 16.43 | -0.02 (-0.12%) | 42,800 |
5 Sep 2016 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 16.34 | 16.58 | 16.29 | 16.45 | 16.45 | +0.2 (+1.23%) | 82,100 |
1 Sep 2016 | USD | 16.11 | 16.54 | 15.61 | 16.25 | 16.25 | +0.09 (+0.56%) | 142,400 |
31 Aug 2016 | USD | 16.5 | 16.58 | 15.91 | 16.16 | 16.16 | -0.33 (-2.00%) | 78,100 |
30 Aug 2016 | USD | 16.58 | 16.65 | 16.4 | 16.49 | 16.49 | -0.03 (-0.18%) | 78,500 |
29 Aug 2016 | USD | 16.49 | 16.99 | 16.32 | 16.52 | 16.52 | -0.03 (-0.18%) | 108,200 |
26 Aug 2016 | USD | 16.44 | 16.66 | 16.31 | 16.55 | 16.55 | +0.18 (+1.10%) | 157,300 |
25 Aug 2016 | USD | 16.27 | 16.71 | 16.14 | 16.37 | 16.37 | +0.12 (+0.74%) | 71,100 |
24 Aug 2016 | USD | 16.51 | 16.83 | 16.11 | 16.25 | 16.25 | -0.3 (-1.81%) | 108,600 |
23 Aug 2016 | USD | 16.68 | 17.2 | 16.32 | 16.55 | 16.55 | +0.01 (+0.06%) | 149,400 |
22 Aug 2016 | USD | 16.56 | 17.33 | 16.48 | 16.54 | 16.54 | 0.0 (0.0%) | 170,200 |
19 Aug 2016 | USD | 16.48 | 16.64 | 16.34 | 16.54 | 16.54 | +0.05 (+0.30%) | 70,800 |
18 Aug 2016 | USD | 16.57 | 16.64 | 16.26 | 16.49 | 16.49 | +0.11 (+0.67%) | 85,400 |
17 Aug 2016 | USD | 16.86 | 16.86 | 16.02 | 16.38 | 16.38 | -0.17 (-1.03%) | 68,500 |
16 Aug 2016 | USD | 16.47 | 16.86 | 16.46 | 16.55 | 16.55 | +0.08 (+0.49%) | 383,400 |
15 Aug 2016 | USD | 16.39 | 16.82 | 16.39 | 16.47 | 16.47 | 0.0 (0.0%) | 143,800 |
12 Aug 2016 | USD | 16.93 | 16.93 | 16.4 | 16.47 | 16.47 | -0.36 (-2.14%) | 80,900 |
11 Aug 2016 | USD | 16.35 | 16.95 | 16.31 | 16.83 | 16.83 | +0.67 (+4.15%) | 288,700 |
10 Aug 2016 | USD | 16.38 | 16.87 | 16.09 | 16.16 | 16.16 | -0.2 (-1.22%) | 60,900 |