Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | USD | 14.45 | 14.6 | 14.15 | 14.15 | 14.15 | -0.3 (-2.08%) | 168,900 |
31 Jan 2017 | USD | 13.9 | 14.55 | 13.75 | 14.45 | 14.45 | +0.4 (+2.85%) | 290,500 |
30 Jan 2017 | USD | 13.95 | 14.2 | 13.655 | 14.05 | 14.05 | -0.1 (-0.71%) | 227,200 |
27 Jan 2017 | USD | 14.1 | 14.15 | 13.85 | 14.15 | 14.15 | 0.0 (0.0%) | 247,900 |
26 Jan 2017 | USD | 14.45 | 14.6 | 14.1 | 14.15 | 14.15 | -0.3 (-2.08%) | 163,200 |
25 Jan 2017 | USD | 14.4 | 14.6 | 14.35 | 14.45 | 14.45 | +0.05 (+0.35%) | 273,100 |
24 Jan 2017 | USD | 14.45 | 14.7 | 14.3 | 14.4 | 14.4 | +0.05 (+0.35%) | 237,200 |
23 Jan 2017 | USD | 14.45 | 14.55 | 14.1 | 14.35 | 14.35 | -0.1 (-0.69%) | 521,300 |
20 Jan 2017 | USD | 15 | 15.15 | 14.425 | 14.45 | 14.45 | -0.5 (-3.34%) | 332,700 |
19 Jan 2017 | USD | 14.85 | 15.1 | 14.75 | 14.95 | 14.95 | +0.05 (+0.34%) | 311,800 |
18 Jan 2017 | USD | 15.15 | 15.35 | 14.6 | 14.9 | 14.9 | -0.45 (-2.93%) | 500,800 |
17 Jan 2017 | USD | 14.8 | 15.45 | 14.75 | 15.35 | 15.35 | +0.65 (+4.42%) | 410,600 |
16 Jan 2017 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 14.65 | 14.9 | 14.525 | 14.7 | 14.7 | +0.2 (+1.38%) | 356,700 |
12 Jan 2017 | USD | 14.45 | 14.6 | 13.95 | 14.5 | 14.5 | +0.05 (+0.35%) | 315,100 |
11 Jan 2017 | USD | 14 | 14.5 | 14 | 14.45 | 14.45 | +0.45 (+3.21%) | 610,600 |
10 Jan 2017 | USD | 13.85 | 14.65 | 13.75 | 14 | 14 | +0.5 (+3.70%) | 890,600 |
9 Jan 2017 | USD | 13.35 | 13.55 | 12.75 | 13.5 | 13.5 | +0.2 (+1.50%) | 602,700 |
6 Jan 2017 | USD | 13.85 | 13.85 | 13.05 | 13.3 | 13.3 | -0.5 (-3.62%) | 584,300 |
5 Jan 2017 | USD | 14.05 | 14.2 | 13.65 | 13.8 | 13.8 | -0.45 (-3.16%) | 343,400 |
4 Jan 2017 | USD | 14.05 | 14.4 | 14 | 14.25 | 14.25 | +0.25 (+1.79%) | 258,200 |
3 Jan 2017 | USD | 14.3 | 14.7 | 13.65 | 14 | 14 | -0.2 (-1.41%) | 358,700 |
2 Jan 2017 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 14.2 | 14.4 | 14 | 14.2 | 14.2 | 0.0 (0.0%) | 381,900 |
29 Dec 2016 | USD | 14.1 | 14.45 | 14.05 | 14.2 | 14.2 | +0.05 (+0.35%) | 554,600 |
28 Dec 2016 | USD | 14.55 | 14.6 | 14.1 | 14.15 | 14.15 | -0.35 (-2.41%) | 370,300 |
27 Dec 2016 | USD | 14.2 | 14.925 | 14.15 | 14.5 | 14.5 | +0.3 (+2.11%) | 612,600 |
26 Dec 2016 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 14.8 | 15.1 | 14.1 | 14.2 | 14.2 | -0.6 (-4.05%) | 407,800 |
22 Dec 2016 | USD | 15.9 | 15.9 | 14.75 | 14.8 | 14.8 | -1.15 (-7.21%) | 459,100 |