Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 16.7 | 16.94 | 16.67 | 16.79 | 16.79 | +0.07 (+0.42%) | 156,200 |
20 Dec 2016 | USD | 16.66 | 16.88 | 16.63 | 16.72 | 16.72 | +0.06 (+0.36%) | 383,400 |
19 Dec 2016 | USD | 16.38 | 16.8 | 16.38 | 16.66 | 16.66 | +0.23 (+1.40%) | 357,900 |
16 Dec 2016 | USD | 16.78 | 16.88 | 16.39 | 16.43 | 16.43 | -0.29 (-1.73%) | 1,379,300 |
15 Dec 2016 | USD | 16.49 | 16.91 | 16.45 | 16.72 | 16.72 | +0.23 (+1.39%) | 392,900 |
14 Dec 2016 | USD | 16.48 | 16.79 | 16.38 | 16.49 | 16.49 | -0.1 (-0.60%) | 223,200 |
13 Dec 2016 | USD | 16.69 | 16.82 | 16.42 | 16.59 | 16.59 | -0.04 (-0.24%) | 317,900 |
12 Dec 2016 | USD | 16.87 | 16.87 | 16.42 | 16.63 | 16.63 | -0.1 (-0.60%) | 254,000 |
9 Dec 2016 | USD | 16.8 | 16.94 | 16.49 | 16.73 | 16.73 | -0.19 (-1.12%) | 399,500 |
8 Dec 2016 | USD | 16.65 | 17.01 | 16.51 | 16.92 | 16.92 | +0.31 (+1.87%) | 362,500 |
7 Dec 2016 | USD | 16.32 | 16.65 | 16.16 | 16.61 | 16.61 | +0.17 (+1.03%) | 387,900 |
6 Dec 2016 | USD | 16.18 | 16.48 | 16.03 | 16.44 | 16.44 | +0.42 (+2.62%) | 476,500 |
5 Dec 2016 | USD | 15.89 | 16.04 | 15.58 | 16.02 | 16.02 | +0.32 (+2.04%) | 605,800 |
2 Dec 2016 | USD | 15.42 | 15.95 | 15.34 | 15.7 | 15.7 | +0.22 (+1.42%) | 869,200 |
1 Dec 2016 | USD | 16.35 | 16.52 | 15.39 | 15.48 | 15.48 | -0.82 (-5.03%) | 524,300 |
30 Nov 2016 | USD | 16.74 | 16.74 | 16.3 | 16.3 | 16.3 | -0.35 (-2.10%) | 497,500 |
29 Nov 2016 | USD | 16.78 | 16.84 | 16.5 | 16.65 | 16.65 | -0.07 (-0.42%) | 831,300 |
28 Nov 2016 | USD | 16.66 | 16.81 | 16.31 | 16.72 | 16.72 | +0.06 (+0.36%) | 675,600 |
25 Nov 2016 | USD | 16.64 | 16.81 | 16.23 | 16.66 | 16.66 | +0.13 (+0.79%) | 226,400 |
24 Nov 2016 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 16.41 | 16.54 | 16.23 | 16.53 | 16.53 | +0.07 (+0.43%) | 249,200 |
22 Nov 2016 | USD | 16.37 | 16.57 | 16.3 | 16.46 | 16.46 | +0.22 (+1.35%) | 324,300 |
21 Nov 2016 | USD | 15.95 | 16.24 | 15.59 | 16.24 | 16.24 | +0.19 (+1.18%) | 632,400 |
18 Nov 2016 | USD | 15.78 | 16.11 | 15.62 | 16.05 | 16.05 | +0.28 (+1.78%) | 544,000 |
17 Nov 2016 | USD | 15.51 | 15.8 | 15.44 | 15.77 | 15.77 | +0.39 (+2.54%) | 460,900 |
16 Nov 2016 | USD | 15.55 | 15.78 | 15.06 | 15.38 | 15.38 | -0.18 (-1.16%) | 888,000 |
15 Nov 2016 | USD | 15.41 | 15.65 | 15.25 | 15.56 | 15.56 | +0.1 (+0.65%) | 609,800 |
14 Nov 2016 | USD | 14.9 | 15.54 | 14.8 | 15.46 | 15.46 | +0.46 (+3.07%) | 1,127,600 |
11 Nov 2016 | USD | 14.21 | 15 | 14.18 | 15 | 15 | +0.82 (+5.78%) | 1,397,400 |
10 Nov 2016 | USD | 15.25 | 15.25 | 14.14 | 14.18 | 14.18 | +0.25 (+1.79%) | 898,100 |