Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 16.34 | 16.43 | 16.28 | 16.36 | 16.36 | +0.02 (+0.12%) | 2,204,400 |
20 Dec 2016 | USD | 16.17 | 16.34 | 16.15 | 16.34 | 16.34 | +0.17 (+1.05%) | 2,756,300 |
19 Dec 2016 | USD | 16.05 | 16.18 | 16 | 16.17 | 16.17 | +0.21 (+1.32%) | 3,146,400 |
16 Dec 2016 | USD | 15.8 | 16.05 | 15.8 | 15.96 | 15.96 | +0.22 (+1.40%) | 3,402,500 |
15 Dec 2016 | USD | 15.74 | 15.9 | 15.67 | 15.74 | 15.74 | -0.05 (-0.32%) | 2,691,200 |
14 Dec 2016 | USD | 15.97 | 16.01 | 15.66 | 15.79 | 15.79 | -0.16 (-1.00%) | 2,461,400 |
13 Dec 2016 | USD | 15.95 | 16.19 | 15.84 | 15.95 | 15.95 | +0.03 (+0.19%) | 2,390,700 |
12 Dec 2016 | USD | 16.08 | 16.22 | 15.82 | 15.92 | 15.92 | -0.15 (-0.93%) | 2,784,300 |
9 Dec 2016 | USD | 16.22 | 16.26 | 15.86 | 16.07 | 16.07 | -0.11 (-0.68%) | 3,204,600 |
8 Dec 2016 | USD | 16.08 | 16.28 | 16.03 | 16.18 | 16.18 | +0.1 (+0.62%) | 2,779,000 |
7 Dec 2016 | USD | 15.99 | 16.12 | 15.91 | 16.08 | 16.08 | +0.1 (+0.63%) | 3,007,300 |
6 Dec 2016 | USD | 15.78 | 16 | 15.77 | 15.98 | 15.98 | +0.18 (+1.14%) | 2,033,100 |
5 Dec 2016 | USD | 15.46 | 15.81 | 15.45 | 15.8 | 15.8 | +0.42 (+2.73%) | 2,359,700 |
2 Dec 2016 | USD | 15.37 | 15.54 | 15.31 | 15.38 | 15.38 | +0.03 (+0.20%) | 1,948,400 |
1 Dec 2016 | USD | 15.5 | 15.5 | 15.23 | 15.35 | 15.35 | -0.1 (-0.65%) | 2,208,700 |
30 Nov 2016 | USD | 15.5 | 15.53 | 15.26 | 15.45 | 15.45 | -0.02 (-0.13%) | 3,094,700 |
29 Nov 2016 | USD | 15.33 | 15.55 | 15.33 | 15.47 | 15.47 | +0.14 (+0.91%) | 2,067,500 |
28 Nov 2016 | USD | 15.33 | 15.4 | 15.31 | 15.33 | 15.33 | +0.04 (+0.26%) | 1,707,000 |
25 Nov 2016 | USD | 15.25 | 15.35 | 15.16 | 15.29 | 15.29 | +0.1 (+0.66%) | 956,200 |
24 Nov 2016 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 15.32 | 15.32 | 15.12 | 15.19 | 15.19 | -0.13 (-0.85%) | 3,058,900 |
22 Nov 2016 | USD | 15.13 | 15.34 | 15.13 | 15.32 | 15.32 | +0.25 (+1.66%) | 2,707,100 |
21 Nov 2016 | USD | 14.7 | 15.08 | 14.7 | 15.07 | 15.07 | +0.39 (+2.66%) | 3,831,500 |
18 Nov 2016 | USD | 14.5 | 14.69 | 14.48 | 14.68 | 14.68 | +0.23 (+1.59%) | 2,402,500 |
17 Nov 2016 | USD | 14.39 | 14.48 | 14.3 | 14.45 | 14.45 | +0.1 (+0.70%) | 4,721,500 |
16 Nov 2016 | USD | 14.4 | 14.47 | 14.34 | 14.35 | 14.35 | -0.05 (-0.35%) | 3,018,700 |
15 Nov 2016 | USD | 14.13 | 14.41 | 14.09 | 14.4 | 14.4 | +0.26 (+1.84%) | 3,251,900 |
14 Nov 2016 | USD | 14.3 | 14.32 | 14.11 | 14.14 | 14.14 | -0.08 (-0.56%) | 2,942,600 |
11 Nov 2016 | USD | 14.22 | 14.3 | 14.11 | 14.22 | 14.22 | 0.0 (0.0%) | 3,020,200 |
10 Nov 2016 | USD | 14.26 | 14.34 | 14.13 | 14.22 | 14.22 | -0.01 (-0.07%) | 3,620,400 |