Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | USD | 15.98 | 15.98 | 15.409 | 15.8 | 15.8 | 0.0 (0.0%) | 907,309 |
9 Dec 2016 | USD | 16.32 | 16.32 | 15.74 | 15.8 | 15.8 | -0.16 (-1.00%) | 1,511,249 |
8 Dec 2016 | USD | 16 | 16.01 | 15.85 | 15.96 | 15.96 | +0.11 (+0.69%) | 619,597 |
7 Dec 2016 | USD | 15.74 | 15.99 | 15.72 | 15.85 | 15.85 | +0.07 (+0.44%) | 660,864 |
6 Dec 2016 | USD | 15.2 | 15.83 | 15.1 | 15.78 | 15.78 | +0.49 (+3.20%) | 1,030,416 |
5 Dec 2016 | USD | 15.44 | 15.44 | 15.08 | 15.29 | 15.29 | -0.07 (-0.46%) | 595,566 |
2 Dec 2016 | USD | 15.15 | 15.46 | 14.89 | 15.36 | 15.36 | +0.11 (+0.72%) | 813,808 |
1 Dec 2016 | USD | 15.11 | 15.32 | 15.095 | 15.25 | 15.25 | +0.18 (+1.19%) | 557,236 |
30 Nov 2016 | USD | 14.93 | 15.26 | 14.79 | 15.07 | 15.07 | -0.08 (-0.53%) | 1,702,109 |
29 Nov 2016 | USD | 15.02 | 15.21 | 14.99 | 15.15 | 15.15 | +0.02 (+0.13%) | 979,966 |
28 Nov 2016 | USD | 15.27 | 15.27 | 15.03 | 15.13 | 15.13 | -0.02 (-0.13%) | 643,495 |
25 Nov 2016 | USD | 14.97 | 15.19 | 14.9 | 15.15 | 15.15 | +0.17 (+1.13%) | 592,481 |
24 Nov 2016 | USD | 15.2 | 15.2 | 14.7217 | 14.98 | 14.98 | +0.23 (+1.56%) | 771,052 |
23 Nov 2016 | USD | 14.86 | 15.12 | 14.73 | 14.75 | 14.75 | +0.01 (+0.07%) | 1,109,036 |
22 Nov 2016 | USD | 14.47 | 14.92 | 14.32 | 14.74 | 14.74 | +0.56 (+3.95%) | 14 |
21 Nov 2016 | USD | 14.14 | 14.36 | 14.09 | 14.18 | 14.18 | +0.1 (+0.71%) | 460,589 |
18 Nov 2016 | USD | 14.36 | 14.36 | 14.08 | 14.08 | 14.08 | -0.11 (-0.78%) | 873,003 |
17 Nov 2016 | USD | 14.11 | 14.37 | 14.1 | 14.19 | 14.19 | +0.05 (+0.35%) | 441,779 |
16 Nov 2016 | USD | 14.36 | 14.36 | 14.07 | 14.14 | 14.14 | -0.18 (-1.26%) | 796,533 |
15 Nov 2016 | USD | 14.03 | 14.39 | 13.94 | 14.32 | 14.32 | +0.14 (+0.99%) | 787,376 |
14 Nov 2016 | USD | 14.5 | 14.5 | 14.01 | 14.18 | 14.18 | -0.12 (-0.84%) | 802,624 |
11 Nov 2016 | USD | 14.09 | 14.54 | 14 | 14.3 | 14.3 | -0.08 (-0.56%) | 1,300,690 |
10 Nov 2016 | USD | 13.83 | 14.66 | 13.81 | 14.38 | 14.38 | +0.58 (+4.20%) | 2,224,352 |
9 Nov 2016 | USD | 13.48 | 13.99 | 13.47 | 13.8 | 13.8 | +0.19 (+1.40%) | 956,895 |
8 Nov 2016 | USD | 13.61 | 13.66 | 13.49 | 13.61 | 13.61 | -0.05 (-0.37%) | 461,101 |
7 Nov 2016 | USD | 13.38 | 13.76 | 13.35 | 13.66 | 13.66 | +0.4 (+3.02%) | 665,526 |
4 Nov 2016 | USD | 13.26 | 13.26 | 13.1 | 13.26 | 13.26 | +0.04 (+0.30%) | 199,873 |
3 Nov 2016 | USD | 13.31 | 13.5 | 13.21 | 13.22 | 13.22 | -0.17 (-1.27%) | 434,251 |
2 Nov 2016 | USD | 13.66 | 13.67 | 13.33 | 13.39 | 13.39 | -0.48 (-3.46%) | 885,894 |
1 Nov 2016 | USD | 14.09 | 14.16 | 13.8 | 13.87 | 13.87 | -0.23 (-1.63%) | 561,661 |