Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2017 | USD | 16.06 | 16.4 | 15.92 | 16.29 | 16.29 | +0.22 (+1.37%) | 182,900 |
19 Sep 2017 | USD | 16.32 | 16.37 | 15.78 | 16.07 | 16.07 | -0.32 (-1.95%) | 116,600 |
18 Sep 2017 | USD | 15.88 | 16.48 | 15.56 | 16.39 | 16.39 | +0.43 (+2.69%) | 147,300 |
15 Sep 2017 | USD | 15.8 | 16.23 | 15.52 | 15.96 | 15.96 | +0.26 (+1.66%) | 236,100 |
14 Sep 2017 | USD | 16.28 | 16.49 | 15.58 | 15.7 | 15.7 | -0.38 (-2.36%) | 214,000 |
13 Sep 2017 | USD | 16.09 | 16.99 | 15.875 | 16.08 | 16.08 | +0.1 (+0.63%) | 329,800 |
12 Sep 2017 | USD | 15.14 | 16.058 | 15.14 | 15.98 | 15.98 | +0.83 (+5.48%) | 307,800 |
11 Sep 2017 | USD | 14.39 | 15.4 | 14.39 | 15.15 | 15.15 | +0.83 (+5.80%) | 150,900 |
8 Sep 2017 | USD | 14.81 | 14.81 | 14.06 | 14.32 | 14.32 | -0.52 (-3.50%) | 171,900 |
7 Sep 2017 | USD | 15.71 | 16.28 | 14.71 | 14.84 | 14.84 | -0.78 (-4.99%) | 212,700 |
6 Sep 2017 | USD | 14.75 | 15.74 | 14.75 | 15.62 | 15.62 | +0.87 (+5.90%) | 229,400 |
5 Sep 2017 | USD | 14.38 | 14.99 | 14.38 | 14.75 | 14.75 | +0.32 (+2.22%) | 228,600 |
1 Sep 2017 | USD | 14.16 | 14.48 | 13.875 | 14.43 | 14.43 | +0.27 (+1.91%) | 106,700 |
31 Aug 2017 | USD | 13.8 | 14.47 | 13.65 | 14.16 | 14.16 | +0.43 (+3.13%) | 247,600 |
30 Aug 2017 | USD | 13.43 | 13.867 | 13.19 | 13.73 | 13.73 | +0.28 (+2.08%) | 132,700 |
29 Aug 2017 | USD | 13.09 | 13.59 | 13.01 | 13.45 | 13.45 | +0.22 (+1.66%) | 132,300 |
28 Aug 2017 | USD | 13.38 | 13.43 | 12.96 | 13.23 | 13.23 | -0.04 (-0.30%) | 97,900 |
25 Aug 2017 | USD | 13.6 | 13.955 | 12.27 | 13.27 | 13.27 | -0.27 (-1.99%) | 387,900 |
24 Aug 2017 | USD | 13.3 | 13.865 | 13.06 | 13.54 | 13.54 | +0.25 (+1.88%) | 199,100 |
23 Aug 2017 | USD | 13.44 | 13.78 | 13.07 | 13.29 | 13.29 | -0.2 (-1.48%) | 164,900 |
22 Aug 2017 | USD | 13.36 | 13.57 | 12.91 | 13.49 | 13.49 | +0.24 (+1.81%) | 164,300 |
21 Aug 2017 | USD | 12.88 | 13.35 | 12.5 | 13.25 | 13.25 | +0.44 (+3.43%) | 157,400 |
18 Aug 2017 | USD | 12.17 | 12.91 | 12.17 | 12.81 | 12.81 | +0.54 (+4.40%) | 220,800 |
17 Aug 2017 | USD | 12.29 | 12.45 | 12.07 | 12.27 | 12.27 | -0.12 (-0.97%) | 104,500 |
16 Aug 2017 | USD | 12.29 | 12.63 | 12.19 | 12.39 | 12.39 | +0.25 (+2.06%) | 147,000 |
15 Aug 2017 | USD | 12.47 | 12.47 | 12.03 | 12.14 | 12.14 | -0.16 (-1.30%) | 101,600 |
14 Aug 2017 | USD | 11.93 | 13.09 | 11.9 | 12.3 | 12.3 | +0.47 (+3.97%) | 239,800 |
11 Aug 2017 | USD | 12.21 | 12.74 | 11.8 | 11.83 | 11.83 | -0.29 (-2.39%) | 189,000 |
10 Aug 2017 | USD | 12.25 | 12.58 | 11.71 | 12.12 | 12.12 | -0.59 (-4.64%) | 264,500 |
9 Aug 2017 | USD | 12.9 | 13.25 | 12.52 | 12.71 | 12.71 | -0.28 (-2.16%) | 84,500 |