Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | USD | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.0 (0.0%) | 0 |
3 Oct 2016 | USD | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.0 (0.0%) | 0 |
30 Sep 2016 | USD | 20.15 | 20.31 | 20.01 | 20.22 | 20.22 | +0.06 (+0.30%) | 5,486,086 |
29 Sep 2016 | USD | 19.98 | 20.39 | 19.91 | 20.16 | 20.16 | +0.25 (+1.26%) | 8,422,663 |
28 Sep 2016 | USD | 19.9 | 20.18 | 19.62 | 19.91 | 19.91 | +0.2 (+1.01%) | 7,208,975 |
27 Sep 2016 | USD | 19.65 | 19.91 | 19.4 | 19.71 | 19.71 | +0.03 (+0.15%) | 8,653,143 |
26 Sep 2016 | USD | 20.2 | 20.45 | 19.6 | 19.68 | 19.68 | -0.75 (-3.67%) | 13,639,394 |
23 Sep 2016 | USD | 20.35 | 20.66 | 20.17 | 20.43 | 20.43 | +0.05 (+0.25%) | 10,598,000 |
22 Sep 2016 | USD | 20.5 | 20.66 | 20.36 | 20.38 | 20.38 | -0.03 (-0.15%) | 6,166,433 |
21 Sep 2016 | USD | 20.38 | 20.68 | 20.18 | 20.41 | 20.41 | -0.01 (-0.05%) | 8,930,806 |
20 Sep 2016 | USD | 20.81 | 20.86 | 20.2 | 20.42 | 20.42 | -0.41 (-1.97%) | 8,951,807 |
19 Sep 2016 | USD | 21.1 | 21.51 | 20.61 | 20.83 | 20.83 | +0.37 (+1.81%) | 17,740,059 |
16 Sep 2016 | USD | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.0 (0.0%) | 0 |
15 Sep 2016 | USD | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.0 (0.0%) | 0 |
14 Sep 2016 | USD | 20.5 | 21.09 | 20.25 | 20.46 | 20.46 | +0.24 (+1.19%) | 20,230,114 |
13 Sep 2016 | USD | 19.81 | 20.6 | 19.81 | 20.22 | 20.22 | +0.41 (+2.07%) | 12,233,979 |
12 Sep 2016 | USD | 19.75 | 20.15 | 19.5 | 19.81 | 19.81 | -0.41 (-2.03%) | 10,829,651 |
9 Sep 2016 | USD | 20.14 | 20.45 | 20.14 | 20.22 | 20.22 | +0.08 (+0.40%) | 12,166,233 |
8 Sep 2016 | USD | 20.59 | 20.8 | 19.83 | 20.14 | 20.14 | -0.43 (-2.09%) | 16,849,791 |
7 Sep 2016 | USD | 20.92 | 21.23 | 20.49 | 20.57 | 20.57 | -0.35 (-1.67%) | 14,813,521 |
6 Sep 2016 | USD | 21.09 | 21.33 | 20.5 | 20.92 | 20.92 | +0.12 (+0.58%) | 14,337,273 |
5 Sep 2016 | USD | 20.3 | 20.94 | 20.26 | 20.8 | 20.8 | +0.54 (+2.67%) | 19,191,119 |
2 Sep 2016 | USD | 20 | 20.28 | 19.79 | 20.26 | 20.26 | +0.18 (+0.90%) | 9,237,046 |
1 Sep 2016 | USD | 19.86 | 20.23 | 19.85 | 20.08 | 20.08 | +0.21 (+1.06%) | 9,505,100 |
31 Aug 2016 | USD | 20.21 | 20.26 | 19.85 | 19.87 | 19.87 | -0.34 (-1.68%) | 7,705,274 |
30 Aug 2016 | USD | 20.15 | 20.58 | 20.03 | 20.21 | 20.21 | +0.05 (+0.25%) | 16,044,992 |
29 Aug 2016 | USD | 19.71 | 20.48 | 19.71 | 20.16 | 20.16 | +0.61 (+3.12%) | 20,878,051 |
26 Aug 2016 | USD | 19.35 | 19.86 | 19.16 | 19.55 | 19.55 | +0.3 (+1.56%) | 10,889,525 |
25 Aug 2016 | USD | 19.07 | 19.37 | 18.85 | 19.25 | 19.25 | -0.04 (-0.21%) | 8,269,018 |
24 Aug 2016 | USD | 19.42 | 19.57 | 19.06 | 19.29 | 19.29 | -0.15 (-0.77%) | 8,253,358 |