Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 16.12 | 16.52 | 16.1 | 16.35 | 16.35 | +0.1 (+0.62%) | 558,122 |
8 Jan 2018 | USD | 14.81 | 16.27 | 14.81 | 16.25 | 16.25 | +0.15 (+0.93%) | 360,432 |
5 Jan 2018 | USD | 15.84 | 16.1 | 15.84 | 16.1 | 16.1 | +0.21 (+1.32%) | 538,970 |
4 Jan 2018 | USD | 15.63 | 15.92 | 15.62 | 15.89 | 15.89 | +0.22 (+1.40%) | 577,954 |
3 Jan 2018 | USD | 15.65 | 15.67 | 15.5 | 15.67 | 15.67 | +0.12 (+0.77%) | 421,395 |
2 Jan 2018 | USD | 15.65 | 16.2 | 15.41 | 15.55 | 15.55 | +0.17 (+1.11%) | 165,227 |
29 Dec 2017 | USD | 15.34 | 15.63 | 15.3 | 15.38 | 15.38 | -0.08 (-0.52%) | 397,900 |
28 Dec 2017 | USD | 15.36 | 15.48 | 15.32 | 15.46 | 15.46 | +0.15 (+0.98%) | 364,283 |
27 Dec 2017 | USD | 15.18 | 15.34 | 15.11 | 15.31 | 15.31 | +0.33 (+2.20%) | 218,676 |
22 Dec 2017 | USD | 14.96 | 15.09 | 14.88 | 14.98 | 14.98 | +0.1 (+0.67%) | 152,715 |
21 Dec 2017 | USD | 14.95 | 14.97 | 14.79 | 14.88 | 14.88 | -0.08 (-0.53%) | 322,779 |
20 Dec 2017 | USD | 15.01 | 15.08 | 14.84 | 14.96 | 14.96 | -0.13 (-0.86%) | 355,111 |
19 Dec 2017 | USD | 14.72 | 15.15 | 14.72 | 15.09 | 15.09 | -0.04 (-0.26%) | 382,003 |
18 Dec 2017 | USD | 15.2 | 15.35 | 15.12 | 15.13 | 15.13 | +0.05 (+0.33%) | 443,117 |
15 Dec 2017 | USD | 14.7 | 15.26 | 14.7 | 15.08 | 15.08 | -0.07 (-0.46%) | 959,364 |
14 Dec 2017 | USD | 15.21 | 15.33 | 15.11 | 15.15 | 15.15 | -0.09 (-0.59%) | 307,852 |
13 Dec 2017 | USD | 14.99 | 15.25 | 14.99 | 15.24 | 15.24 | +0.16 (+1.06%) | 498,729 |
12 Dec 2017 | USD | 15.14 | 15.2 | 14.97 | 15.08 | 15.08 | -0.07 (-0.46%) | 738,038 |
11 Dec 2017 | USD | 14.92 | 15.15 | 14.9 | 15.15 | 15.15 | +0.33 (+2.23%) | 351,658 |
8 Dec 2017 | USD | 15.01 | 15.01 | 14.82 | 14.82 | 14.82 | -0.21 (-1.40%) | 290,483 |
7 Dec 2017 | USD | 14.79 | 15.03 | 14.78 | 15.03 | 15.03 | +0.1 (+0.67%) | 545,158 |
6 Dec 2017 | USD | 14.67 | 14.93 | 14.58 | 14.93 | 14.93 | +0.21 (+1.43%) | 650,907 |
5 Dec 2017 | USD | 14.82 | 14.89 | 14.62 | 14.72 | 14.72 | -0.05 (-0.34%) | 258,064 |
4 Dec 2017 | USD | 15.32 | 15.32 | 14.77 | 14.77 | 14.77 | -0.68 (-4.40%) | 347,546 |
1 Dec 2017 | USD | 15.57 | 15.6 | 15.32 | 15.45 | 15.45 | -0.09 (-0.58%) | 997,396 |
30 Nov 2017 | USD | 15.23 | 15.54 | 15.23 | 15.54 | 15.54 | +0.2 (+1.30%) | 1,091,234 |
29 Nov 2017 | USD | 15.4 | 15.52 | 15.22 | 15.34 | 15.34 | +0.04 (+0.26%) | 696,135 |
28 Nov 2017 | USD | 15.31 | 15.47 | 15.27 | 15.3 | 15.3 | -0.05 (-0.33%) | 600,901 |
27 Nov 2017 | USD | 15.59 | 15.59 | 15.34 | 15.35 | 15.35 | -0.08 (-0.52%) | 442,413 |
24 Nov 2017 | USD | 15.45 | 15.61 | 15.42 | 15.43 | 15.43 | -0.08 (-0.52%) | 218,650 |