Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | USD | 22.3 | 22.3 | 22.01 | 22.09 | 22.09 | -0.25 (-1.12%) | 8,155,703 |
16 Nov 2016 | USD | 22.53 | 22.65 | 22.34 | 22.34 | 22.34 | -0.14 (-0.62%) | 11,090,978 |
15 Nov 2016 | USD | 22.18 | 22.53 | 22.15 | 22.48 | 22.48 | +0.2 (+0.90%) | 11,170,857 |
14 Nov 2016 | USD | 22.04 | 22.45 | 22 | 22.28 | 22.28 | +0.24 (+1.09%) | 13,056,886 |
11 Nov 2016 | USD | 21.88 | 22.05 | 21.76 | 22.04 | 22.04 | +0.07 (+0.32%) | 9,831,845 |
10 Nov 2016 | USD | 21.92 | 22.09 | 21.85 | 21.97 | 21.97 | +0.24 (+1.10%) | 10,119,951 |
9 Nov 2016 | USD | 22.15 | 22.2 | 21.41 | 21.73 | 21.73 | -0.39 (-1.76%) | 10,962,075 |
8 Nov 2016 | USD | 21.99 | 22.17 | 21.92 | 22.12 | 22.12 | +0.3 (+1.37%) | 6,704,076 |
7 Nov 2016 | USD | 21.91 | 22.07 | 21.81 | 21.82 | 21.82 | -0.21 (-0.95%) | 7,043,624 |
4 Nov 2016 | USD | 22.18 | 22.28 | 21.99 | 22.03 | 22.03 | -0.1 (-0.45%) | 7,280,448 |
3 Nov 2016 | USD | 21.89 | 22.34 | 21.88 | 22.13 | 22.13 | +0.04 (+0.18%) | 8,956,475 |
2 Nov 2016 | USD | 22.33 | 22.39 | 21.93 | 22.09 | 22.09 | -0.29 (-1.30%) | 10,294,885 |
1 Nov 2016 | USD | 22.24 | 22.45 | 22.15 | 22.38 | 22.38 | +0.16 (+0.72%) | 6,162,194 |
31 Oct 2016 | USD | 22.4 | 22.42 | 22 | 22.22 | 22.22 | -0.14 (-0.63%) | 7,295,763 |
28 Oct 2016 | USD | 22.6 | 22.76 | 22.3 | 22.36 | 22.36 | -0.32 (-1.41%) | 8,961,598 |
27 Oct 2016 | USD | 22.7 | 22.85 | 22.55 | 22.68 | 22.68 | -0.14 (-0.61%) | 9,698,343 |
26 Oct 2016 | USD | 23 | 23.57 | 22.82 | 22.82 | 22.82 | +0.17 (+0.75%) | 22,082,533 |
25 Oct 2016 | USD | 22.8 | 22.93 | 22.62 | 22.65 | 22.65 | -0.1 (-0.44%) | 10,000,999 |
24 Oct 2016 | USD | 22.48 | 22.77 | 22.35 | 22.75 | 22.75 | +0.32 (+1.43%) | 11,017,481 |
21 Oct 2016 | USD | 22.55 | 22.69 | 22.26 | 22.43 | 22.43 | -0.11 (-0.49%) | 9,319,936 |
20 Oct 2016 | USD | 22.47 | 22.62 | 22.35 | 22.54 | 22.54 | +0.12 (+0.54%) | 6,776,949 |
19 Oct 2016 | USD | 22.68 | 22.71 | 22.33 | 22.42 | 22.42 | -0.09 (-0.40%) | 6,790,409 |
18 Oct 2016 | USD | 22.13 | 22.54 | 22.1 | 22.51 | 22.51 | +0.37 (+1.67%) | 6,941,611 |
17 Oct 2016 | USD | 22.51 | 22.65 | 22.12 | 22.14 | 22.14 | -0.4 (-1.77%) | 8,149,124 |
14 Oct 2016 | USD | 22.73 | 22.78 | 22.27 | 22.54 | 22.54 | -0.19 (-0.84%) | 10,464,751 |
13 Oct 2016 | USD | 22.57 | 22.89 | 22.43 | 22.73 | 22.73 | +0.14 (+0.62%) | 10,229,304 |
12 Oct 2016 | USD | 22.64 | 22.89 | 22.4 | 22.59 | 22.59 | -0.04 (-0.18%) | 8,583,994 |
11 Oct 2016 | USD | 22.58 | 22.82 | 22.47 | 22.63 | 22.63 | +0.1 (+0.44%) | 9,279,464 |
10 Oct 2016 | USD | 22.03 | 22.64 | 21.93 | 22.53 | 22.53 | +0.73 (+3.35%) | 11,413,489 |
7 Oct 2016 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |