Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | USD | 17.98 | 18.08 | 17.86 | 17.87 | 17.87 | -0.18 (-1.00%) | 17,883,565 |
28 Dec 2016 | USD | 18 | 18.13 | 17.95 | 18.05 | 18.05 | 0.0 (0.0%) | 14,746,418 |
27 Dec 2016 | USD | 18 | 18.28 | 17.93 | 18.05 | 18.05 | +0.02 (+0.11%) | 20,741,155 |
26 Dec 2016 | USD | 17.69 | 18.07 | 17.58 | 18.03 | 18.03 | +0.24 (+1.35%) | 32,014,973 |
23 Dec 2016 | USD | 18.1 | 18.1 | 17.7 | 17.79 | 17.79 | -0.29 (-1.60%) | 22,030,421 |
22 Dec 2016 | USD | 18.15 | 18.18 | 18.01 | 18.08 | 18.08 | -0.12 (-0.66%) | 15,963,772 |
21 Dec 2016 | USD | 18 | 18.42 | 17.98 | 18.2 | 18.2 | +0.31 (+1.73%) | 50,761,859 |
20 Dec 2016 | USD | 17.85 | 17.93 | 17.69 | 17.89 | 17.89 | -0.02 (-0.11%) | 25,377,491 |
19 Dec 2016 | USD | 18.03 | 18.04 | 17.86 | 17.91 | 17.91 | -0.16 (-0.89%) | 16,309,176 |
16 Dec 2016 | USD | 18.08 | 18.16 | 17.95 | 18.07 | 18.07 | 0.0 (0.0%) | 22,147,979 |
15 Dec 2016 | USD | 17.96 | 18.18 | 17.88 | 18.07 | 18.07 | +0.01 (+0.06%) | 34,931,627 |
14 Dec 2016 | USD | 18.34 | 18.35 | 17.99 | 18.06 | 18.06 | -0.29 (-1.58%) | 24,637,532 |
13 Dec 2016 | USD | 18.45 | 18.55 | 18.24 | 18.35 | 18.35 | -0.12 (-0.65%) | 26,888,074 |
12 Dec 2016 | USD | 18.8 | 18.83 | 18.12 | 18.47 | 18.47 | -0.43 (-2.28%) | 71,860,509 |
9 Dec 2016 | USD | 18.53 | 19.05 | 18.5 | 18.9 | 18.9 | +0.38 (+2.05%) | 64,486,370 |
8 Dec 2016 | USD | 18.85 | 18.87 | 18.48 | 18.52 | 18.52 | -0.3 (-1.59%) | 28,049,538 |
7 Dec 2016 | USD | 18.62 | 18.83 | 18.51 | 18.82 | 18.82 | +0.16 (+0.86%) | 27,033,979 |
6 Dec 2016 | USD | 18.94 | 19.03 | 18.62 | 18.66 | 18.66 | -0.27 (-1.43%) | 37,221,350 |
5 Dec 2016 | USD | 19.38 | 19.4 | 18.79 | 18.93 | 18.93 | -0.64 (-3.27%) | 62,241,605 |
2 Dec 2016 | USD | 19.9 | 19.92 | 19.31 | 19.57 | 19.57 | -0.34 (-1.71%) | 51,340,043 |
1 Dec 2016 | USD | 19.82 | 20.01 | 19.73 | 19.91 | 19.91 | +0.08 (+0.40%) | 33,946,477 |
30 Nov 2016 | USD | 19.94 | 20.2 | 19.8 | 19.83 | 19.83 | -0.22 (-1.10%) | 42,499,860 |
29 Nov 2016 | USD | 20 | 20.32 | 19.81 | 20.05 | 20.05 | -0.14 (-0.69%) | 60,522,364 |
28 Nov 2016 | USD | 20.5 | 20.6 | 20.01 | 20.19 | 20.19 | -0.17 (-0.83%) | 67,426,067 |
25 Nov 2016 | USD | 20.27 | 20.38 | 19.8 | 20.36 | 20.36 | +0.03 (+0.15%) | 45,891,823 |
24 Nov 2016 | USD | 20.11 | 20.6 | 20.07 | 20.33 | 20.33 | +0.15 (+0.74%) | 59,375,668 |
23 Nov 2016 | USD | 20.31 | 20.51 | 20.08 | 20.18 | 20.18 | -0.07 (-0.35%) | 51,553,409 |
22 Nov 2016 | USD | 20.28 | 20.57 | 20.16 | 20.25 | 20.25 | 0.0 (0.0%) | 87,988,747 |
21 Nov 2016 | USD | 20.3 | 20.79 | 20.03 | 20.25 | 20.25 | -0.17 (-0.83%) | 64,939,466 |
18 Nov 2016 | USD | 20.78 | 20.89 | 20.29 | 20.42 | 20.42 | -0.51 (-2.44%) | 35,823,888 |