Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2016 | USD | 14.29 | 14.45 | 14.08 | 14.26 | 14.26 | -0.01 (-0.07%) | 123,436 |
21 Oct 2016 | USD | 14.39 | 14.45 | 14.15 | 14.27 | 14.27 | -0.27 (-1.86%) | 111,672 |
20 Oct 2016 | USD | 15.11 | 15.11 | 14.52 | 14.54 | 14.54 | -0.69 (-4.53%) | 165,294 |
19 Oct 2016 | USD | 15.02 | 15.25 | 14.91 | 15.23 | 15.23 | +0.21 (+1.40%) | 76,377 |
18 Oct 2016 | USD | 15.39 | 15.39 | 15.01 | 15.02 | 15.02 | -0.25 (-1.64%) | 48,594 |
17 Oct 2016 | USD | 15.12 | 15.52 | 15.12 | 15.27 | 15.27 | +0.08 (+0.53%) | 71,567 |
14 Oct 2016 | USD | 15.27 | 15.79 | 15.1 | 15.19 | 15.19 | -0.02 (-0.13%) | 52,312 |
13 Oct 2016 | USD | 14.92 | 15.37 | 14.92 | 15.21 | 15.21 | +0.22 (+1.47%) | 70,340 |
12 Oct 2016 | USD | 15.11 | 15.12 | 14.91 | 14.99 | 14.99 | -0.05 (-0.33%) | 135,657 |
11 Oct 2016 | USD | 15.38 | 15.465 | 14.98 | 15.04 | 15.04 | -0.32 (-2.08%) | 142,373 |
10 Oct 2016 | USD | 15.89 | 16.07 | 15.35 | 15.36 | 15.36 | -0.43 (-2.72%) | 76,441 |
7 Oct 2016 | USD | 16.04 | 16.72 | 15.75 | 15.79 | 15.79 | +0.77 (+5.13%) | 201,413 |
6 Oct 2016 | USD | 16.12 | 16.12 | 14.15 | 15.02 | 15.02 | -1.25 (-7.68%) | 418,342 |
5 Oct 2016 | USD | 16.14 | 16.57 | 16.06 | 16.27 | 16.27 | +0.03 (+0.18%) | 189,944 |
4 Oct 2016 | USD | 16.55 | 16.715 | 15.63 | 16.24 | 16.24 | -0.45 (-2.70%) | 255,353 |
3 Oct 2016 | USD | 16.96 | 16.96 | 16.61 | 16.69 | 16.69 | -0.29 (-1.71%) | 64,044 |
30 Sep 2016 | USD | 16.71 | 17.09 | 16.65 | 16.98 | 16.98 | +0.23 (+1.37%) | 51,970 |
29 Sep 2016 | USD | 17.05 | 17.16 | 16.74 | 16.75 | 16.75 | -0.39 (-2.28%) | 85,339 |
28 Sep 2016 | USD | 16.8 | 17.15 | 16.72 | 17.14 | 17.14 | +0.32 (+1.90%) | 82,170 |
27 Sep 2016 | USD | 16.69 | 16.88 | 16.62 | 16.82 | 16.82 | +0.05 (+0.30%) | 69,209 |
26 Sep 2016 | USD | 16.97 | 17.02 | 16.61 | 16.77 | 16.77 | -0.25 (-1.47%) | 96,840 |
23 Sep 2016 | USD | 16.97 | 17.15 | 16.81 | 17.02 | 17.02 | -0.02 (-0.12%) | 72,819 |
22 Sep 2016 | USD | 16.62 | 17.05 | 16.46 | 17.04 | 17.04 | +0.42 (+2.53%) | 115,740 |
21 Sep 2016 | USD | 16.41 | 16.66 | 16.34 | 16.62 | 16.62 | +0.28 (+1.71%) | 43,899 |
20 Sep 2016 | USD | 16.25 | 16.41 | 16.23 | 16.34 | 16.34 | +0.11 (+0.68%) | 47,015 |
19 Sep 2016 | USD | 16 | 16.3399 | 15.86 | 16.23 | 16.23 | +0.23 (+1.44%) | 102,971 |
16 Sep 2016 | USD | 15.75 | 16.07 | 15.66 | 16 | 16 | +0.32 (+2.04%) | 163,905 |
15 Sep 2016 | USD | 15.69 | 15.76 | 15 | 15.68 | 15.68 | -0.07 (-0.44%) | 61,840 |
14 Sep 2016 | USD | 15.75 | 15.9 | 14.63 | 15.75 | 15.75 | 0.0 (0.0%) | 109,372 |
13 Sep 2016 | USD | 15.4 | 15.78 | 15.22 | 15.75 | 15.75 | +0.19 (+1.22%) | 92,184 |