Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2016 | USD | 14.14 | 14.2 | 14 | 14 | 14 | -0.18 (-1.27%) | 164,314 |
1 Nov 2016 | USD | 14.33 | 14.33 | 14.11 | 14.18 | 14.18 | -0.15 (-1.05%) | 75,940 |
31 Oct 2016 | USD | 14.35 | 14.4099 | 14.3 | 14.33 | 14.33 | -0.19 (-1.31%) | 88,173 |
28 Oct 2016 | USD | 14.55 | 14.619 | 14.496 | 14.52 | 14.52 | -0.01 (-0.07%) | 75,870 |
27 Oct 2016 | USD | 14.56 | 14.59 | 14.47 | 14.53 | 14.53 | +0.14 (+0.97%) | 124,417 |
26 Oct 2016 | USD | 14.45 | 14.45 | 14.3 | 14.39 | 14.39 | -0.04 (-0.28%) | 106,341 |
25 Oct 2016 | USD | 14.5 | 14.5 | 14.41 | 14.43 | 14.43 | -0.11 (-0.76%) | 109,665 |
24 Oct 2016 | USD | 14.6 | 14.7 | 14.54 | 14.54 | 14.54 | -0.21 (-1.42%) | 111,033 |
21 Oct 2016 | USD | 14.76 | 14.82 | 14.7 | 14.75 | 14.75 | -0.1 (-0.67%) | 50,113 |
20 Oct 2016 | USD | 14.85 | 14.89 | 14.76 | 14.85 | 14.85 | -0.06 (-0.40%) | 121,287 |
19 Oct 2016 | USD | 14.96 | 14.97 | 14.81 | 14.91 | 14.91 | +0.16 (+1.08%) | 46,541 |
18 Oct 2016 | USD | 14.87 | 14.87 | 14.68 | 14.75 | 14.75 | +0.13 (+0.89%) | 130,009 |
17 Oct 2016 | USD | 14.79 | 14.81 | 14.62 | 14.62 | 14.62 | -0.19 (-1.28%) | 75,024 |
14 Oct 2016 | USD | 14.78 | 14.88 | 14.7691 | 14.81 | 14.81 | +0.03 (+0.20%) | 35,219 |
13 Oct 2016 | USD | 14.76 | 14.805 | 14.68 | 14.78 | 14.78 | 0.0 (0.0%) | 297,120 |
12 Oct 2016 | USD | 14.83 | 14.93 | 14.76 | 14.78 | 14.78 | -0.01 (-0.07%) | 125,339 |
11 Oct 2016 | USD | 14.89 | 14.93 | 14.78 | 14.79 | 14.79 | -0.11 (-0.74%) | 153,987 |
10 Oct 2016 | USD | 14.93 | 14.96 | 14.89 | 14.9 | 14.9 | -0.06 (-0.40%) | 127,786 |
7 Oct 2016 | USD | 14.98 | 15 | 14.92 | 14.96 | 14.96 | -0.05 (-0.33%) | 52,327 |
6 Oct 2016 | USD | 14.98 | 15.06 | 14.95 | 15.01 | 15.01 | -0.08 (-0.53%) | 82,214 |
5 Oct 2016 | USD | 15 | 15.115 | 14.97 | 15.09 | 15.09 | +0.22 (+1.48%) | 223,655 |
4 Oct 2016 | USD | 14.93 | 15 | 14.81 | 14.87 | 14.87 | -0.05 (-0.34%) | 256,316 |
3 Oct 2016 | USD | 15.05 | 15.05 | 14.92 | 14.92 | 14.92 | -0.18 (-1.19%) | 148,068 |
30 Sep 2016 | USD | 15.02 | 15.16 | 15.02 | 15.1 | 15.1 | +0.07 (+0.47%) | 171,546 |
29 Sep 2016 | USD | 15.07 | 15.2 | 15.01 | 15.03 | 15.03 | -0.17 (-1.12%) | 152,752 |
28 Sep 2016 | USD | 15.05 | 15.2 | 15.05 | 15.2 | 15.2 | +0.11 (+0.73%) | 112,558 |
27 Sep 2016 | USD | 15 | 15.1 | 14.93 | 15.09 | 15.09 | +0.19 (+1.28%) | 108,542 |
26 Sep 2016 | USD | 14.96 | 14.99 | 14.86 | 14.9 | 14.9 | +0.03 (+0.20%) | 148,149 |
23 Sep 2016 | USD | 14.96 | 15 | 14.825 | 14.87 | 14.87 | -0.14 (-0.93%) | 123,678 |
22 Sep 2016 | USD | 15 | 15.11 | 14.98 | 15.01 | 15.01 | +0.04 (+0.27%) | 285,005 |