Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | USD | 15.65 | 15.725 | 14.9 | 15.25 | 15.25 | -0.4 (-2.56%) | 835,136 |
9 Dec 2016 | USD | 16.1 | 16.1 | 15.35 | 15.65 | 15.65 | -0.4 (-2.49%) | 433,168 |
8 Dec 2016 | USD | 15.65 | 16.3 | 15.55 | 16.05 | 16.05 | +0.25 (+1.58%) | 389,460 |
7 Dec 2016 | USD | 16.1 | 16.3 | 15.25 | 15.8 | 15.8 | -0.3 (-1.86%) | 355,799 |
6 Dec 2016 | USD | 15.75 | 16.35 | 15.5 | 16.1 | 16.1 | +0.35 (+2.22%) | 400,776 |
5 Dec 2016 | USD | 15.65 | 15.95 | 15.5 | 15.75 | 15.75 | +0.2 (+1.29%) | 455,646 |
2 Dec 2016 | USD | 15.15 | 15.65 | 15 | 15.55 | 15.55 | +0.35 (+2.30%) | 401,085 |
1 Dec 2016 | USD | 15.55 | 15.85 | 15.15 | 15.2 | 15.2 | -0.15 (-0.98%) | 586,626 |
30 Nov 2016 | USD | 15 | 15.75 | 14.85 | 15.35 | 15.35 | +0.95 (+6.60%) | 610,949 |
29 Nov 2016 | USD | 14.4 | 14.7 | 14.3 | 14.4 | 14.4 | -0.35 (-2.37%) | 450,282 |
28 Nov 2016 | USD | 14.6 | 14.85 | 13.9 | 14.75 | 14.75 | +0.25 (+1.72%) | 460,383 |
25 Nov 2016 | USD | 14.85 | 15.15 | 14.5 | 14.5 | 14.5 | -0.55 (-3.65%) | 141,372 |
24 Nov 2016 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 14.6 | 15.15 | 14.4 | 15.05 | 15.05 | +0.5 (+3.44%) | 402,492 |
22 Nov 2016 | USD | 14.85 | 15.15 | 14.45 | 14.55 | 14.55 | -0.15 (-1.02%) | 413,041 |
21 Nov 2016 | USD | 14.2 | 15.15 | 14.05 | 14.7 | 14.7 | +0.65 (+4.63%) | 424,315 |
18 Nov 2016 | USD | 13.5 | 14.15 | 13.35 | 14.05 | 14.05 | +0.65 (+4.85%) | 294,839 |
17 Nov 2016 | USD | 13.85 | 14.15 | 13.3 | 13.4 | 13.4 | -0.45 (-3.25%) | 249,116 |
16 Nov 2016 | USD | 14 | 14.3 | 13.85 | 13.85 | 13.85 | -0.25 (-1.77%) | 246,950 |
15 Nov 2016 | USD | 14.15 | 14.55 | 14.0309 | 14.1 | 14.1 | +0.05 (+0.36%) | 202,442 |
14 Nov 2016 | USD | 13.65 | 14.15 | 13.645 | 14.05 | 14.05 | +0.55 (+4.07%) | 196,595 |
11 Nov 2016 | USD | 13.45 | 13.75 | 13.2656 | 13.5 | 13.5 | 0.0 (0.0%) | 226,525 |
10 Nov 2016 | USD | 13.9 | 14 | 13.2 | 13.5 | 13.5 | -0.25 (-1.82%) | 362,941 |
9 Nov 2016 | USD | 13.15 | 14.05 | 13.105 | 13.75 | 13.75 | +0.45 (+3.38%) | 255,553 |
8 Nov 2016 | USD | 13.7 | 13.9 | 13.2 | 13.3 | 13.3 | -0.5 (-3.62%) | 425,298 |
7 Nov 2016 | USD | 14.05 | 14.35 | 13.7 | 13.8 | 13.8 | +0.15 (+1.10%) | 201,119 |
4 Nov 2016 | USD | 13.55 | 14.125 | 13.3 | 13.65 | 13.65 | +0.1 (+0.74%) | 290,000 |
3 Nov 2016 | USD | 13.9 | 15.45 | 13.3 | 13.55 | 13.55 | +0.15 (+1.12%) | 468,028 |
2 Nov 2016 | USD | 14.15 | 14.2 | 13.055 | 13.4 | 13.4 | -0.9 (-6.29%) | 718,267 |
1 Nov 2016 | USD | 14.95 | 15.25 | 14.15 | 14.3 | 14.3 | -0.5 (-3.38%) | 459,019 |