Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2017 | USD | 16.01 | 16.0176 | 15.56 | 15.84 | 15.84 | -0.12 (-0.75%) | 277,652 |
2 Nov 2017 | USD | 16.37 | 16.75 | 15.95 | 15.96 | 15.96 | -0.52 (-3.16%) | 200,081 |
1 Nov 2017 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | +0.08 (+0.49%) | 377,774 |
31 Oct 2017 | USD | 16.87 | 16.9 | 16.37 | 16.4 | 16.4 | -0.48 (-2.84%) | 379,850 |
30 Oct 2017 | USD | 16.94 | 16.95 | 16.54 | 16.88 | 16.88 | -0.08 (-0.47%) | 208,608 |
27 Oct 2017 | USD | 16.57 | 17 | 16.4 | 16.96 | 16.96 | +0.04 (+0.24%) | 505,605 |
26 Oct 2017 | USD | 16.01 | 17 | 15.89 | 16.92 | 16.92 | +0.52 (+3.17%) | 1,187,380 |
25 Oct 2017 | USD | 16.52 | 16.79 | 16.16 | 16.4 | 16.4 | -0.2 (-1.20%) | 599,811 |
24 Oct 2017 | USD | 16.74 | 17 | 16.6 | 16.6 | 16.6 | -0.07 (-0.42%) | 1,224,322 |
23 Oct 2017 | USD | 16.92 | 16.99 | 16.45 | 16.67 | 16.67 | -0.2 (-1.19%) | 2,882,486 |
20 Oct 2017 | USD | 17.01 | 17.18 | 16.52 | 16.87 | 16.87 | -0.17 (-1.00%) | 2,032,357 |
19 Oct 2017 | USD | 16.97 | 17.14 | 16.85 | 17.04 | 17.04 | +0.04 (+0.24%) | 1,352,583 |
18 Oct 2017 | USD | 17.2 | 17.24 | 17 | 17 | 17 | -0.25 (-1.45%) | 840,848 |
17 Oct 2017 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 17.39 | 17.39 | 17.1 | 17.25 | 17.25 | -0.14 (-0.81%) | 845,970 |
13 Oct 2017 | USD | 17.41 | 17.42 | 17.25 | 17.39 | 17.39 | +0.03 (+0.17%) | 359,708 |
12 Oct 2017 | USD | 17.4 | 17.4 | 17.25 | 17.36 | 17.36 | -0.03 (-0.17%) | 332,755 |
11 Oct 2017 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | +0.09 (+0.52%) | 614,664 |
10 Oct 2017 | USD | 17.45 | 17.48 | 17.25 | 17.3 | 17.3 | -0.15 (-0.86%) | 507,155 |
9 Oct 2017 | USD | 17.38 | 17.53 | 17.25 | 17.45 | 17.45 | +0.15 (+0.87%) | 528,475 |
6 Oct 2017 | USD | 17.25 | 17.48 | 17.22 | 17.3 | 17.3 | 0.0 (0.0%) | 184,400 |
5 Oct 2017 | USD | 17.27 | 17.65 | 17.16 | 17.3 | 17.3 | -0.03 (-0.17%) | 2,271,956 |
4 Oct 2017 | USD | 17.13 | 17.35 | 17 | 17.33 | 17.33 | +0.11 (+0.64%) | 691,260 |
3 Oct 2017 | USD | 17.1 | 17.39 | 16.82 | 17.22 | 17.22 | +0.02 (+0.12%) | 1,283,120 |
2 Oct 2017 | USD | 17.12 | 17.35 | 16.88 | 17.2 | 17.2 | -0.05 (-0.29%) | 1,431,519 |
29 Sep 2017 | USD | 17 | 17.44 | 16.5 | 17.25 | 17.25 | 0.0 (0.0%) | 10,232,692 |