Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 16.34 | 16.38 | 16.1 | 16.32 | 16.32 | -0.04 (-0.24%) | 345,554 |
14 Nov 2017 | USD | 16.31 | 16.45 | 16.28 | 16.36 | 16.36 | +0.02 (+0.12%) | 266,937 |
13 Nov 2017 | USD | 16.24 | 16.3689 | 16.18 | 16.34 | 16.34 | +0.2 (+1.24%) | 403,619 |
10 Nov 2017 | USD | 16.1 | 16.22 | 16.03 | 16.14 | 16.14 | +0.12 (+0.75%) | 249,124 |
9 Nov 2017 | USD | 16.13 | 16.18 | 15.89 | 16.02 | 16.02 | -0.33 (-2.02%) | 287,363 |
8 Nov 2017 | USD | 16.12 | 16.35 | 16.11 | 16.35 | 16.35 | +0.24 (+1.49%) | 172,891 |
7 Nov 2017 | USD | 16.18 | 16.24 | 16.05 | 16.11 | 16.11 | -0.03 (-0.19%) | 89,408 |
6 Nov 2017 | USD | 16.14 | 16.28 | 16.11 | 16.14 | 16.14 | -0.02 (-0.12%) | 117,339 |
3 Nov 2017 | USD | 16.08 | 16.29 | 16.08 | 16.16 | 16.16 | +0.09 (+0.56%) | 203,665 |
2 Nov 2017 | USD | 16.09 | 16.22 | 16 | 16.07 | 16.07 | -0.29 (-1.77%) | 129,298 |
1 Nov 2017 | USD | 16.02 | 16.42 | 16 | 16.36 | 16.36 | +0.34 (+2.12%) | 408,960 |
31 Oct 2017 | USD | 16 | 16.08 | 15.88 | 16.02 | 16.02 | -0.07 (-0.44%) | 375,806 |
30 Oct 2017 | USD | 15.97 | 16.13 | 15.97 | 16.09 | 16.09 | +0.09 (+0.56%) | 247,067 |
27 Oct 2017 | USD | 15.8 | 16 | 15.7897 | 16 | 16 | +0.29 (+1.85%) | 269,776 |
26 Oct 2017 | USD | 15.6 | 15.79 | 15.6 | 15.71 | 15.71 | +0.11 (+0.71%) | 173,317 |
25 Oct 2017 | USD | 15.6 | 15.63 | 15.51 | 15.6 | 15.6 | +0.04 (+0.26%) | 118,758 |
24 Oct 2017 | USD | 15.42 | 15.59 | 15.42 | 15.56 | 15.56 | +0.17 (+1.10%) | 190,069 |
23 Oct 2017 | USD | 15.45 | 15.4899 | 15.37 | 15.39 | 15.39 | -0.07 (-0.45%) | 66,339 |
20 Oct 2017 | USD | 15.49 | 15.5 | 15.4 | 15.46 | 15.46 | -0.03 (-0.19%) | 122,360 |
19 Oct 2017 | USD | 15.41 | 15.5 | 15.36 | 15.49 | 15.49 | +0.07 (+0.45%) | 169,364 |
18 Oct 2017 | USD | 15.28 | 15.45 | 15.28 | 15.42 | 15.42 | +0.19 (+1.25%) | 197,522 |
17 Oct 2017 | USD | 15.37 | 15.41 | 15.21 | 15.23 | 15.23 | -0.1 (-0.65%) | 132,225 |
16 Oct 2017 | USD | 15.3 | 15.34 | 15.26 | 15.33 | 15.33 | +0.03 (+0.20%) | 127,431 |
13 Oct 2017 | USD | 15.21 | 15.3 | 15.19 | 15.3 | 15.3 | +0.11 (+0.72%) | 151,034 |
12 Oct 2017 | USD | 15.18 | 15.19 | 15.13 | 15.19 | 15.19 | +0.01 (+0.07%) | 59,583 |
11 Oct 2017 | USD | 15.16 | 15.19 | 15.08 | 15.18 | 15.18 | +0.03 (+0.20%) | 99,640 |
10 Oct 2017 | USD | 15.12 | 15.15 | 15 | 15.15 | 15.15 | +0.09 (+0.60%) | 119,776 |
9 Oct 2017 | USD | 14.99 | 15.09 | 14.93 | 15.06 | 15.06 | +0.09 (+0.60%) | 93,491 |
6 Oct 2017 | USD | 14.92 | 15 | 14.87 | 14.97 | 14.97 | -0.03 (-0.20%) | 62,361 |
5 Oct 2017 | USD | 14.89 | 15 | 14.89 | 15 | 15 | +0.15 (+1.01%) | 65,352 |