Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2016 | USD | 11.97 | 11.99 | 11.74 | 11.76 | 294 | -0.43 (-3.53%) | 250,667 |
1 Sep 2016 | USD | 12.18 | 12.5 | 12.14 | 12.19 | 304.75 | -0.07 (-0.57%) | 154,104 |
31 Aug 2016 | USD | 12.22 | 12.55 | 12.1882 | 12.26 | 306.5 | +0.08 (+0.66%) | 216,733 |
30 Aug 2016 | USD | 12.25 | 12.3814 | 12.16 | 12.18 | 304.5 | -0.1 (-0.81%) | 85,560 |
29 Aug 2016 | USD | 12.51 | 12.51 | 12.22 | 12.28 | 307 | -0.25 (-2.00%) | 128,426 |
26 Aug 2016 | USD | 12.42 | 12.96 | 12.06 | 12.53 | 313.25 | +0.03 (+0.24%) | 457,465 |
25 Aug 2016 | USD | 12.71 | 12.73 | 12.36 | 12.5 | 312.5 | +0.01 (+0.08%) | 250,062 |
24 Aug 2016 | USD | 12.27 | 12.62 | 12.26 | 12.49 | 312.25 | +0.26 (+2.13%) | 163,816 |
23 Aug 2016 | USD | 12.17 | 12.23 | 12.09 | 12.23 | 305.75 | -0.02 (-0.16%) | 157,642 |
22 Aug 2016 | USD | 12.3 | 12.44 | 12.2 | 12.25 | 306.25 | +0.05 (+0.41%) | 260,543 |
19 Aug 2016 | USD | 12.29 | 12.41 | 12.154 | 12.2 | 305 | +0.05 (+0.41%) | 159,745 |
18 Aug 2016 | USD | 12.44 | 12.49 | 12.15 | 12.15 | 303.75 | -0.21 (-1.70%) | 110,633 |
17 Aug 2016 | USD | 12.64 | 12.99 | 12.33 | 12.36 | 309 | -0.33 (-2.60%) | 199,995 |
16 Aug 2016 | USD | 12.52 | 12.77 | 12.52 | 12.69 | 317.25 | +0.42 (+3.42%) | 163,993 |
15 Aug 2016 | USD | 12.36 | 12.38 | 12.24 | 12.27 | 306.75 | -0.22 (-1.76%) | 171,145 |
12 Aug 2016 | USD | 12.6 | 12.76 | 12.4 | 12.49 | 312.25 | -0.12 (-0.95%) | 130,578 |
11 Aug 2016 | USD | 12.52 | 12.68 | 12.37 | 12.61 | 315.25 | -0.06 (-0.47%) | 170,219 |
10 Aug 2016 | USD | 12.29 | 12.91 | 12.29 | 12.67 | 316.75 | +0.31 (+2.51%) | 194,674 |
9 Aug 2016 | USD | 12.39 | 12.56 | 12.1388 | 12.36 | 309 | -0.24 (-1.90%) | 185,464 |
8 Aug 2016 | USD | 12.68 | 12.75 | 12.5847 | 12.6 | 315 | -0.25 (-1.95%) | 109,167 |
5 Aug 2016 | USD | 12.99 | 13 | 12.701 | 12.85 | 321.25 | -0.46 (-3.46%) | 126,751 |
4 Aug 2016 | USD | 13.55 | 13.66 | 13.25 | 13.31 | 332.75 | -0.41 (-2.99%) | 115,012 |
3 Aug 2016 | USD | 14.09 | 14.19 | 13.71 | 13.72 | 343 | -0.35 (-2.49%) | 146,182 |
2 Aug 2016 | USD | 13.69 | 14.45 | 13.635 | 14.07 | 351.75 | +0.54 (+3.99%) | 201,649 |
1 Aug 2016 | USD | 13.65 | 13.89 | 13.37 | 13.53 | 338.25 | -0.23 (-1.67%) | 127,733 |
29 Jul 2016 | USD | 14.27 | 14.27 | 13.67 | 13.76 | 344 | -0.53 (-3.71%) | 112,974 |
28 Jul 2016 | USD | 14.61 | 14.7678 | 14.1824 | 14.29 | 357.25 | -0.22 (-1.52%) | 120,077 |
27 Jul 2016 | USD | 14.67 | 15.09 | 14.42 | 14.51 | 362.75 | -0.38 (-2.55%) | 260,034 |
26 Jul 2016 | USD | 15.02 | 15.3 | 14.87 | 14.89 | 372.25 | -0.11 (-0.73%) | 141,537 |
25 Jul 2016 | USD | 15.02 | 15.59 | 14.9 | 15 | 375 | -0.09 (-0.60%) | 93,940 |