Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2016 | USD | 14.7585 | 14.8591 | 14.5565 | 14.575 | 9.3944 | -0.105 (-0.72%) | 13,561 |
16 Dec 2016 | USD | 14.8 | 14.859 | 14.62 | 14.68 | 9.4621 | -0.07 (-0.47%) | 13,565 |
15 Dec 2016 | USD | 14.74 | 15 | 14.74 | 14.75 | 9.5072 | -0.01 (-0.07%) | 3,048 |
14 Dec 2016 | USD | 14.74 | 14.88 | 14.74 | 14.76 | 9.5137 | -0.04 (-0.27%) | 4,474 |
13 Dec 2016 | USD | 14.68 | 14.8001 | 14.68 | 14.8 | 9.5395 | -0.07 (-0.47%) | 4,121 |
12 Dec 2016 | USD | 14.75 | 14.87 | 14.75 | 14.87 | 9.5846 | -0.11 (-0.73%) | 971 |
9 Dec 2016 | USD | 15.1 | 15.11 | 14.96 | 14.98 | 9.6555 | -0.11 (-0.73%) | 1,522 |
8 Dec 2016 | USD | 15.18 | 16.35 | 14.85 | 15.09 | 9.7264 | +0.03 (+0.20%) | 8,463 |
7 Dec 2016 | USD | 14.82 | 15.24 | 14.82 | 15.06 | 9.707 | +0.15 (+1.01%) | 7,856 |
6 Dec 2016 | USD | 14.79 | 14.955 | 14.79 | 14.91 | 9.6104 | +0.22 (+1.50%) | 2,172 |
5 Dec 2016 | USD | 14.69 | 14.69 | 14.69 | 14.69 | 9.4686 | 0.0 (0.0%) | 0 |
2 Dec 2016 | USD | 14.7 | 14.8091 | 14.65 | 14.69 | 9.4686 | -0.156 (-1.05%) | 3,041 |
1 Dec 2016 | USD | 14.99 | 14.99 | 14.71 | 14.8458 | 9.569 | -0.034 (-0.23%) | 8,409 |
30 Nov 2016 | USD | 14.91 | 15 | 14.88 | 14.88 | 9.591 | -0.11 (-0.73%) | 4,034 |
29 Nov 2016 | USD | 15 | 15.0542 | 14.99 | 14.99 | 9.6619 | -0.01 (-0.07%) | 1,103 |
28 Nov 2016 | USD | 14.99 | 15.025 | 14.99 | 15 | 9.6684 | +0.01 (+0.07%) | 3,618 |
25 Nov 2016 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 9.6619 | +0.02 (+0.13%) | 568 |
24 Nov 2016 | USD | 14.97 | 14.97 | 14.97 | 14.97 | 9.649 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 14.86 | 15.01 | 14.59 | 14.97 | 9.649 | -0.21 (-1.38%) | 6,320 |
22 Nov 2016 | USD | 15 | 15.1799 | 14.81 | 15.1799 | 9.7843 | +0.21 (+1.40%) | 9,041 |
21 Nov 2016 | USD | 14.87 | 15.0692 | 14.84 | 14.97 | 9.649 | -0.11 (-0.73%) | 6,587 |
18 Nov 2016 | USD | 15.12 | 15.12 | 14.78 | 15.08 | 9.7199 | -0.2 (-1.31%) | 6,792 |
17 Nov 2016 | USD | 15.14 | 15.28 | 15.14 | 15.28 | 9.8488 | +0.14 (+0.92%) | 8,550 |
16 Nov 2016 | USD | 14.94 | 15.14 | 14.94 | 15.14 | 9.7586 | +0.21 (+1.41%) | 3,225 |
15 Nov 2016 | USD | 14.99 | 15 | 14.93 | 14.93 | 9.6232 | -0.105 (-0.70%) | 4,800 |
14 Nov 2016 | USD | 15.2 | 15.23 | 14.92 | 15.035 | 9.6909 | -0.245 (-1.60%) | 1,847 |
11 Nov 2016 | USD | 15.2177 | 15.28 | 15.21 | 15.28 | 9.8488 | +0.033 (+0.22%) | 1,488 |
10 Nov 2016 | USD | 15.4211 | 15.4211 | 15.21 | 15.2466 | 9.8273 | -0.153 (-1.00%) | 6,597 |
9 Nov 2016 | USD | 15.4 | 15.4285 | 15.4 | 15.4 | 9.9262 | -0.04 (-0.26%) | 3,315 |
8 Nov 2016 | USD | 15.44 | 15.44 | 15.44 | 15.44 | 9.952 | 0.0 (0.0%) | 0 |