Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 14.91 | 14.91 | 14.28 | 14.37 | 14.37 | -0.54 (-3.62%) | 308,103 |
13 Dec 2016 | USD | 15.15 | 15.25 | 14.86 | 14.91 | 14.91 | -0.19 (-1.26%) | 233,757 |
12 Dec 2016 | USD | 15.42 | 15.425 | 14.97 | 15.1 | 15.1 | -0.1 (-0.66%) | 231,249 |
9 Dec 2016 | USD | 15.12 | 15.345 | 14.921 | 15.2 | 15.2 | +0.08 (+0.53%) | 298,460 |
8 Dec 2016 | USD | 15.4 | 15.46 | 15.02 | 15.12 | 15.12 | -0.12 (-0.79%) | 226,355 |
7 Dec 2016 | USD | 15 | 15.37 | 14.85 | 15.24 | 15.24 | +0.26 (+1.74%) | 815,389 |
6 Dec 2016 | USD | 15.12 | 15.12 | 14.82 | 14.98 | 14.98 | -0.17 (-1.12%) | 120,380 |
5 Dec 2016 | USD | 15.08 | 15.27 | 15.01 | 15.15 | 15.15 | +0.16 (+1.07%) | 293,186 |
2 Dec 2016 | USD | 14.78 | 15.22 | 14.78 | 14.99 | 14.99 | +0.17 (+1.15%) | 563,683 |
1 Dec 2016 | USD | 14.95 | 14.99 | 14.7425 | 14.82 | 14.82 | +0.02 (+0.14%) | 500,158 |
30 Nov 2016 | USD | 14.85 | 14.99 | 14.39 | 14.8 | 14.8 | +0.54 (+3.79%) | 810,059 |
29 Nov 2016 | USD | 14.38 | 14.455 | 14.11 | 14.26 | 14.26 | -0.12 (-0.83%) | 127,440 |
28 Nov 2016 | USD | 14.44 | 14.72 | 14.335 | 14.38 | 14.38 | -0.08 (-0.55%) | 130,096 |
25 Nov 2016 | USD | 14.71 | 14.79 | 14.34 | 14.46 | 14.46 | -0.24 (-1.63%) | 60,040 |
24 Nov 2016 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 14.71 | 14.78 | 14.54 | 14.7 | 14.7 | 0.0 (0.0%) | 138,601 |
22 Nov 2016 | USD | 14.78 | 14.89 | 14.44 | 14.7 | 14.7 | -0.1 (-0.68%) | 200,480 |
21 Nov 2016 | USD | 14.75 | 14.905 | 14.65 | 14.8 | 14.8 | +0.26 (+1.79%) | 233,762 |
18 Nov 2016 | USD | 14.4 | 14.64 | 14.247 | 14.54 | 14.54 | +0.23 (+1.61%) | 446,065 |
17 Nov 2016 | USD | 14.91 | 14.95 | 14.12 | 14.31 | 14.31 | -0.41 (-2.79%) | 285,664 |
16 Nov 2016 | USD | 14.84 | 14.95 | 14.58 | 14.72 | 14.72 | +0.07 (+0.48%) | 364,397 |
15 Nov 2016 | USD | 14.69 | 14.85 | 14.6 | 14.65 | 14.65 | -0.05 (-0.34%) | 234,518 |
14 Nov 2016 | USD | 14.67 | 14.78 | 14.61 | 14.7 | 14.7 | +0.22 (+1.52%) | 276,191 |
11 Nov 2016 | USD | 14.59 | 14.67 | 14.4 | 14.48 | 14.48 | -0.02 (-0.14%) | 300,124 |
10 Nov 2016 | USD | 14.79 | 14.85 | 14.49 | 14.5 | 14.5 | -0.16 (-1.09%) | 261,580 |
9 Nov 2016 | USD | 14.15 | 14.78 | 14.15 | 14.66 | 14.66 | +0.52 (+3.68%) | 323,672 |
8 Nov 2016 | USD | 13.91 | 14.2113 | 13.91 | 14.14 | 14.14 | +0.11 (+0.78%) | 104,928 |
7 Nov 2016 | USD | 14.17 | 14.255 | 13.82 | 14.03 | 14.03 | +0.04 (+0.29%) | 318,898 |
4 Nov 2016 | USD | 13.86 | 14.24 | 13.33 | 13.99 | 13.99 | +0.15 (+1.08%) | 348,657 |
3 Nov 2016 | USD | 12.74 | 14.04 | 12.652 | 13.84 | 13.84 | +1.04 (+8.13%) | 444,079 |