Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2017 | USD | 15.65 | 15.99 | 15.5 | 15.91 | 15.91 | +0.12 (+0.76%) | 30,197 |
20 Nov 2017 | USD | 15.7771 | 15.8 | 15.65 | 15.79 | 15.79 | +0.02 (+0.13%) | 5,017 |
17 Nov 2017 | USD | 15.66 | 16 | 15.6 | 15.77 | 15.77 | -0.19 (-1.19%) | 25,465 |
16 Nov 2017 | USD | 15.8 | 16 | 15.65 | 15.96 | 15.96 | -0.06 (-0.37%) | 2,566 |
15 Nov 2017 | USD | 15.55 | 16.02 | 15.55 | 16.02 | 16.02 | +0.46 (+2.96%) | 23,731 |
14 Nov 2017 | USD | 16.03 | 16.04 | 15.56 | 15.56 | 15.56 | -0.31 (-1.95%) | 27,561 |
13 Nov 2017 | USD | 15.86 | 16.25 | 15.85 | 15.87 | 15.87 | -0.03 (-0.19%) | 6,601 |
10 Nov 2017 | USD | 16.01 | 16.15 | 15.85 | 15.9 | 15.9 | -0.11 (-0.69%) | 4,817 |
9 Nov 2017 | USD | 16 | 16.19 | 16 | 16.01 | 16.01 | -0.23 (-1.42%) | 9,680 |
8 Nov 2017 | USD | 16 | 16.24 | 15.8582 | 16.24 | 16.24 | +0.41 (+2.59%) | 17,204 |
7 Nov 2017 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.41 (-2.52%) | 21,138 |
6 Nov 2017 | USD | 16.39 | 16.39 | 15.75 | 16.24 | 16.24 | +0.34 (+2.14%) | 8,397 |
3 Nov 2017 | USD | 16.43 | 16.43 | 15.75 | 15.9 | 15.9 | -0.34 (-2.09%) | 18,997 |
2 Nov 2017 | USD | 15.95 | 16.27 | 15.95 | 16.24 | 16.24 | +0.23 (+1.44%) | 17,118 |
1 Nov 2017 | USD | 16.59 | 16.59 | 15.97 | 16.01 | 16.01 | -0.38 (-2.32%) | 33,200 |
31 Oct 2017 | USD | 16.3 | 16.48 | 16.3 | 16.39 | 16.39 | -0.008 (-0.05%) | 10,792 |
30 Oct 2017 | USD | 16.44 | 16.59 | 16.194 | 16.398 | 16.398 | +0.438 (+2.74%) | 10,715 |
27 Oct 2017 | USD | 16.1 | 16.233 | 15.7815 | 15.96 | 15.96 | -0.14 (-0.87%) | 25,422 |
26 Oct 2017 | USD | 16.49 | 16.64 | 16.07 | 16.1 | 16.1 | -0.19 (-1.17%) | 17,086 |
25 Oct 2017 | USD | 16.36 | 16.88 | 15.85 | 16.29 | 16.29 | -0.32 (-1.93%) | 45,849 |
24 Oct 2017 | USD | 16.55 | 16.89 | 16.38 | 16.61 | 16.61 | -0.03 (-0.18%) | 26,480 |
23 Oct 2017 | USD | 16.9 | 16.94 | 16.62 | 16.64 | 16.64 | 0.0 (0.0%) | 7,866 |
20 Oct 2017 | USD | 16.55 | 16.8874 | 16.5 | 16.64 | 16.64 | +0.14 (+0.85%) | 26,349 |
19 Oct 2017 | USD | 17.03 | 17.03 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 32,920 |
18 Oct 2017 | USD | 16.55 | 16.95 | 16.5 | 16.6 | 16.6 | -0.23 (-1.37%) | 32,901 |
17 Oct 2017 | USD | 16.7701 | 17.09 | 16.77 | 16.83 | 16.83 | -0.17 (-1%) | 47,901 |
16 Oct 2017 | USD | 17 | 17 | 17 | 17 | 17 | +0.05 (+0.29%) | 45,656 |
13 Oct 2017 | USD | 17.28 | 17.28 | 16.2 | 16.95 | 16.95 | +0.04 (+0.24%) | 64,948 |
12 Oct 2017 | USD | 16.52 | 17.28 | 16.5 | 16.91 | 16.91 | +0.46 (+2.80%) | 150,432 |
11 Oct 2017 | USD | 16.74 | 16.74 | 16.14 | 16.45 | 16.45 | +0.14 (+0.86%) | 63,238 |