Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 13.95 | 14.28 | 13.89 | 14.23 | 14.23 | +0.02 (+0.14%) | 3,745,200 |
8 Nov 2016 | USD | 14.24 | 14.28 | 14.15 | 14.21 | 14.21 | -0.04 (-0.28%) | 1,759,400 |
7 Nov 2016 | USD | 14.12 | 14.27 | 14.1 | 14.25 | 14.25 | +0.22 (+1.57%) | 2,621,100 |
4 Nov 2016 | USD | 13.9 | 14.1 | 13.85 | 14.03 | 14.03 | +0.15 (+1.08%) | 2,767,800 |
3 Nov 2016 | USD | 13.8 | 13.96 | 13.79 | 13.88 | 13.88 | +0.12 (+0.87%) | 1,665,500 |
2 Nov 2016 | USD | 13.88 | 13.99 | 13.63 | 13.76 | 13.76 | -0.07 (-0.51%) | 2,355,800 |
1 Nov 2016 | USD | 13.95 | 14 | 13.63 | 13.83 | 13.83 | -0.13 (-0.93%) | 4,544,900 |
31 Oct 2016 | USD | 13.98 | 14.01 | 13.9 | 13.96 | 13.96 | +0.04 (+0.29%) | 1,530,300 |
28 Oct 2016 | USD | 13.97 | 13.99 | 13.84 | 13.92 | 13.92 | +0.04 (+0.29%) | 1,659,300 |
27 Oct 2016 | USD | 13.97 | 14.05 | 13.87 | 13.88 | 13.88 | -0.09 (-0.64%) | 1,848,100 |
26 Oct 2016 | USD | 14 | 14.09 | 13.91 | 13.97 | 13.97 | -0.13 (-0.92%) | 1,231,400 |
25 Oct 2016 | USD | 14 | 14.13 | 13.96 | 14.1 | 14.1 | +0.11 (+0.79%) | 1,410,100 |
24 Oct 2016 | USD | 13.92 | 14.04 | 13.8 | 13.99 | 13.99 | +0.13 (+0.94%) | 2,180,900 |
21 Oct 2016 | USD | 13.86 | 14.01 | 13.82 | 13.86 | 13.86 | -0.1 (-0.72%) | 1,949,900 |
20 Oct 2016 | USD | 14 | 14.05 | 13.85 | 13.96 | 13.96 | -0.01 (-0.07%) | 1,412,800 |
19 Oct 2016 | USD | 13.88 | 14.04 | 13.83 | 13.97 | 13.97 | +0.16 (+1.16%) | 1,183,200 |
18 Oct 2016 | USD | 13.85 | 13.94 | 13.78 | 13.81 | 13.81 | +0.08 (+0.58%) | 1,241,600 |
17 Oct 2016 | USD | 13.82 | 13.89 | 13.71 | 13.73 | 13.73 | -0.07 (-0.51%) | 1,463,700 |
14 Oct 2016 | USD | 14 | 14 | 13.8 | 13.8 | 13.8 | -0.13 (-0.93%) | 962,700 |
13 Oct 2016 | USD | 13.72 | 13.98 | 13.67 | 13.93 | 13.93 | +0.13 (+0.94%) | 2,608,600 |
12 Oct 2016 | USD | 13.7 | 13.87 | 13.62 | 13.8 | 13.8 | +0.11 (+0.80%) | 1,802,600 |
11 Oct 2016 | USD | 13.8 | 13.87 | 13.63 | 13.69 | 13.69 | -0.1 (-0.73%) | 1,349,500 |
10 Oct 2016 | USD | 13.7 | 13.89 | 13.7 | 13.79 | 13.79 | +0.14 (+1.03%) | 1,521,100 |
7 Oct 2016 | USD | 13.78 | 13.88 | 13.62 | 13.65 | 13.65 | -0.08 (-0.58%) | 2,177,500 |
6 Oct 2016 | USD | 13.59 | 13.75 | 13.42 | 13.73 | 13.73 | +0.25 (+1.85%) | 3,739,500 |
5 Oct 2016 | USD | 13.45 | 13.56 | 13.42 | 13.48 | 13.48 | +0.05 (+0.37%) | 1,923,900 |
4 Oct 2016 | USD | 13.69 | 13.71 | 13.3 | 13.43 | 13.43 | -0.25 (-1.83%) | 2,905,500 |
3 Oct 2016 | USD | 13.84 | 13.86 | 13.67 | 13.68 | 13.68 | -0.13 (-0.94%) | 2,085,200 |
30 Sep 2016 | USD | 13.81 | 13.89 | 13.73 | 13.81 | 13.81 | +0.03 (+0.22%) | 2,219,900 |
29 Sep 2016 | USD | 13.91 | 14.01 | 13.71 | 13.78 | 13.78 | -0.54 (-3.77%) | 3,043,200 |