Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 11.22 | 11.35 | 11.21 | 11.34 | 11.34 | +0.06 (+0.53%) | 1,635,224 |
26 Dec 2016 | USD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 11.19 | 11.28 | 11.16 | 11.28 | 11.28 | +0.18 (+1.62%) | 1,383,475 |
22 Dec 2016 | USD | 11.26 | 11.27 | 11.03 | 11.1 | 11.1 | -0.07 (-0.63%) | 2,011,592 |
21 Dec 2016 | USD | 11.086 | 11.2 | 11.07 | 11.17 | 11.17 | +0.12 (+1.09%) | 1,553,320 |
20 Dec 2016 | USD | 10.9564 | 11.085 | 10.9564 | 11.05 | 11.05 | +0.11 (+1.01%) | 1,658,753 |
19 Dec 2016 | USD | 10.92 | 11 | 10.84 | 10.94 | 10.94 | +0.15 (+1.39%) | 3,058,718 |
16 Dec 2016 | USD | 10.87 | 10.89 | 10.76 | 10.79 | 10.79 | +0.12 (+1.12%) | 2,710,603 |
15 Dec 2016 | USD | 10.5 | 10.71 | 10.46 | 10.67 | 10.67 | +0.05 (+0.47%) | 1,896,714 |
14 Dec 2016 | USD | 10.7 | 10.75 | 10.605 | 10.62 | 10.62 | -0.1 (-0.93%) | 1,643,558 |
13 Dec 2016 | USD | 10.74 | 10.78 | 10.7 | 10.72 | 10.72 | +0.21 (+2.00%) | 1,468,821 |
12 Dec 2016 | USD | 10.57 | 10.57 | 10.41 | 10.51 | 10.51 | -0.08 (-0.76%) | 2,153,820 |
9 Dec 2016 | USD | 10.73 | 10.77 | 10.52 | 10.59 | 10.59 | -0.19 (-1.76%) | 2,557,926 |
8 Dec 2016 | USD | 10.51 | 10.84 | 10.5 | 10.78 | 10.78 | +0.23 (+2.18%) | 3,539,086 |
7 Dec 2016 | USD | 10.34 | 10.59 | 10.32 | 10.55 | 10.55 | +0.1 (+0.96%) | 2,364,564 |
6 Dec 2016 | USD | 10.32 | 10.47 | 10.3 | 10.45 | 10.45 | +0.14 (+1.36%) | 2,576,104 |
5 Dec 2016 | USD | 10.11 | 10.32 | 10.06 | 10.31 | 10.31 | +0.38 (+3.83%) | 2,046,980 |
2 Dec 2016 | USD | 9.81 | 10 | 9.77 | 9.93 | 9.93 | +0.09 (+0.91%) | 2,101,722 |
1 Dec 2016 | USD | 10.14 | 10.14 | 9.78 | 9.84 | 9.84 | -0.37 (-3.62%) | 5,091,296 |
30 Nov 2016 | USD | 10.06 | 10.26 | 10.03 | 10.21 | 10.21 | +0.35 (+3.55%) | 6,872,208 |
29 Nov 2016 | USD | 9.85 | 9.93 | 9.8 | 9.86 | 9.86 | +0.11 (+1.13%) | 1,566,380 |
28 Nov 2016 | USD | 9.71 | 9.795 | 9.6899 | 9.75 | 9.75 | -0.08 (-0.81%) | 1,747,850 |
25 Nov 2016 | USD | 9.82 | 9.85 | 9.79 | 9.83 | 9.83 | -0.05 (-0.51%) | 718,140 |
24 Nov 2016 | USD | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 9.77 | 9.905 | 9.73 | 9.88 | 9.88 | 0.0 (0.0%) | 1,934,452 |
22 Nov 2016 | USD | 9.86 | 9.93 | 9.79 | 9.88 | 9.88 | +0.33 (+3.46%) | 4,332,182 |
21 Nov 2016 | USD | 9.46 | 9.59 | 9.455 | 9.55 | 9.55 | +0.13 (+1.38%) | 1,668,397 |
18 Nov 2016 | USD | 9.41 | 9.45 | 9.34 | 9.42 | 9.42 | +0.15 (+1.62%) | 1,943,518 |
17 Nov 2016 | USD | 9.19 | 9.31 | 9.15 | 9.27 | 9.27 | +0.09 (+0.98%) | 1,659,322 |
16 Nov 2016 | USD | 9.01 | 9.205 | 9.01 | 9.18 | 9.18 | -0.05 (-0.54%) | 1,906,763 |