Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2016 | USD | 18.08 | 18.41 | 17.91 | 18.06 | 18.06 | -0.14 (-0.77%) | 30,438,797 |
28 Nov 2016 | USD | 18.39 | 18.74 | 18.14 | 18.2 | 18.2 | -0.01 (-0.05%) | 49,258,223 |
25 Nov 2016 | USD | 17.85 | 18.35 | 17.75 | 18.21 | 18.21 | +0.41 (+2.30%) | 30,456,687 |
24 Nov 2016 | USD | 17.9 | 18.09 | 17.76 | 17.8 | 17.8 | -0.14 (-0.78%) | 15,965,664 |
23 Nov 2016 | USD | 17.6 | 18.33 | 17.57 | 17.94 | 17.94 | +0.37 (+2.11%) | 55,976,441 |
22 Nov 2016 | USD | 17.38 | 17.81 | 17.31 | 17.57 | 17.57 | +0.28 (+1.62%) | 33,269,497 |
21 Nov 2016 | USD | 17.12 | 17.64 | 17.05 | 17.29 | 17.29 | +0.19 (+1.11%) | 20,426,977 |
18 Nov 2016 | USD | 17.18 | 17.2 | 17.08 | 17.1 | 17.1 | -0.07 (-0.41%) | 8,541,555 |
17 Nov 2016 | USD | 17.16 | 17.25 | 17.08 | 17.17 | 17.17 | +0.01 (+0.06%) | 10,473,596 |
16 Nov 2016 | USD | 17.25 | 17.32 | 17.14 | 17.16 | 17.16 | -0.1 (-0.58%) | 10,973,221 |
15 Nov 2016 | USD | 17.3 | 17.44 | 17.2 | 17.26 | 17.26 | -0.02 (-0.12%) | 14,974,972 |
14 Nov 2016 | USD | 17.3 | 17.95 | 17.25 | 17.28 | 17.28 | +0.02 (+0.12%) | 32,999,763 |
11 Nov 2016 | USD | 16.93 | 17.43 | 16.87 | 17.26 | 17.26 | +0.33 (+1.95%) | 33,808,640 |
10 Nov 2016 | USD | 16.81 | 17.08 | 16.77 | 16.93 | 16.93 | +0.21 (+1.26%) | 16,134,809 |
9 Nov 2016 | USD | 16.85 | 16.95 | 16.53 | 16.72 | 16.72 | -0.2 (-1.18%) | 25,290,387 |
8 Nov 2016 | USD | 16.69 | 17.03 | 16.54 | 16.92 | 16.92 | +0.26 (+1.56%) | 25,590,706 |
7 Nov 2016 | USD | 16.88 | 16.95 | 16.57 | 16.66 | 16.66 | -0.19 (-1.13%) | 19,345,695 |
4 Nov 2016 | USD | 16.9 | 17.29 | 16.83 | 16.85 | 16.85 | -0.1 (-0.59%) | 27,581,495 |
3 Nov 2016 | USD | 16.77 | 17.03 | 16.66 | 16.95 | 16.95 | +0.15 (+0.89%) | 19,654,360 |
2 Nov 2016 | USD | 16.88 | 17.08 | 16.74 | 16.8 | 16.8 | -0.08 (-0.47%) | 15,904,227 |
1 Nov 2016 | USD | 16.77 | 17.13 | 16.73 | 16.88 | 16.88 | +0.09 (+0.54%) | 15,731,181 |
31 Oct 2016 | USD | 16.71 | 16.95 | 16.51 | 16.79 | 16.79 | +0.08 (+0.48%) | 14,128,571 |
28 Oct 2016 | USD | 16.69 | 17.37 | 16.68 | 16.71 | 16.71 | 0.0 (0.0%) | 28,973,443 |
27 Oct 2016 | USD | 16.44 | 16.76 | 16.36 | 16.71 | 16.71 | +0.25 (+1.52%) | 13,522,616 |
26 Oct 2016 | USD | 16.6 | 16.62 | 16.32 | 16.46 | 16.46 | -0.18 (-1.08%) | 20,913,449 |
25 Oct 2016 | USD | 16.65 | 16.86 | 16.53 | 16.64 | 16.64 | +0.04 (+0.24%) | 16,777,254 |
24 Oct 2016 | USD | 16.45 | 17.12 | 16.45 | 16.6 | 16.6 | +0.37 (+2.28%) | 59,543,648 |
21 Oct 2016 | USD | 16 | 16.41 | 15.99 | 16.23 | 16.23 | +0.18 (+1.12%) | 25,636,781 |
20 Oct 2016 | USD | 15.75 | 16.07 | 15.73 | 16.05 | 16.05 | +0.33 (+2.10%) | 22,619,066 |
19 Oct 2016 | USD | 15.7 | 15.81 | 15.68 | 15.72 | 15.72 | +0.02 (+0.13%) | 13,221,466 |