Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2015 | USD | 19.82 | 19.91 | 19.27 | 19.32 | 193.2 | -0.4 (-2.03%) | 36,667 |
2 Dec 2015 | USD | 19.05 | 19.75 | 19.05 | 19.72 | 197.2 | +0.67 (+3.52%) | 27,953 |
1 Dec 2015 | USD | 19.24 | 19.56 | 18.95 | 19.05 | 190.5 | -0.1 (-0.52%) | 51,459 |
30 Nov 2015 | USD | 19.23 | 19.64 | 19.03 | 19.15 | 191.5 | -0.14 (-0.73%) | 50,843 |
27 Nov 2015 | USD | 18.84 | 19.52 | 18.82 | 19.29 | 192.9 | +0.45 (+2.39%) | 17,906 |
26 Nov 2015 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 188.4 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 18.4 | 18.93 | 18.18 | 18.84 | 188.4 | +0.49 (+2.67%) | 25,691 |
24 Nov 2015 | USD | 17.56 | 18.39 | 17.56 | 18.35 | 183.5 | +0.71 (+4.02%) | 34,335 |
23 Nov 2015 | USD | 17.22 | 17.76 | 17.21 | 17.64 | 176.4 | +0.39 (+2.26%) | 35,054 |
20 Nov 2015 | USD | 17.27 | 17.51 | 17.13 | 17.25 | 172.5 | -0.04 (-0.23%) | 22,706 |
19 Nov 2015 | USD | 17.75 | 17.85 | 17.2 | 17.29 | 172.9 | -0.55 (-3.08%) | 24,457 |
18 Nov 2015 | USD | 17.49 | 17.94 | 17.32 | 17.84 | 178.4 | +0.5 (+2.88%) | 34,029 |
17 Nov 2015 | USD | 17.62 | 17.885 | 17.15 | 17.34 | 173.4 | -0.22 (-1.25%) | 28,361 |
16 Nov 2015 | USD | 16.98 | 17.58 | 16.96 | 17.56 | 175.6 | +0.55 (+3.23%) | 31,374 |
13 Nov 2015 | USD | 16.72 | 17.1 | 16.5 | 17.01 | 170.1 | +0.27 (+1.61%) | 33,126 |
12 Nov 2015 | USD | 16.75 | 17.04 | 16.53 | 16.74 | 167.4 | -0.19 (-1.12%) | 26,832 |
11 Nov 2015 | USD | 16.38 | 17.01 | 16.33 | 16.93 | 169.3 | +0.6 (+3.67%) | 24,670 |
10 Nov 2015 | USD | 16.59 | 16.65 | 16.28 | 16.33 | 163.3 | -0.3 (-1.80%) | 18,204 |
9 Nov 2015 | USD | 16.84 | 16.89 | 16.41 | 16.63 | 166.3 | -0.25 (-1.48%) | 13,848 |
6 Nov 2015 | USD | 17.12 | 17.17 | 16.46 | 16.88 | 168.8 | -0.23 (-1.34%) | 12,460 |
5 Nov 2015 | USD | 16.65 | 17.17 | 16.65 | 17.11 | 171.1 | +0.24 (+1.42%) | 27,207 |
4 Nov 2015 | USD | 16.2 | 17.11 | 16.09 | 16.87 | 168.7 | +0.06 (+0.36%) | 54,101 |
3 Nov 2015 | USD | 16.93 | 17.13 | 16.75 | 16.81 | 168.1 | -0.19 (-1.12%) | 40,628 |
2 Nov 2015 | USD | 16.96 | 17.34 | 16.68 | 17 | 170 | +0.02 (+0.12%) | 35,171 |
30 Oct 2015 | USD | 16.93 | 17.23 | 16.47 | 16.98 | 169.8 | +0.02 (+0.12%) | 16,110 |
29 Oct 2015 | USD | 16.92 | 17.26 | 16.65 | 16.96 | 169.6 | -0.07 (-0.41%) | 13,198 |
28 Oct 2015 | USD | 16.99 | 17.42 | 16.755 | 17.03 | 170.3 | +0.04 (+0.24%) | 13,343 |
27 Oct 2015 | USD | 16.78 | 17.01 | 16.37 | 16.99 | 169.9 | +0.15 (+0.89%) | 20,402 |
26 Oct 2015 | USD | 16.92 | 17.22 | 16.66 | 16.84 | 168.4 | -0.13 (-0.77%) | 13,640 |
23 Oct 2015 | USD | 16.77 | 17.01 | 16.5935 | 16.97 | 169.7 | +0.21 (+1.25%) | 14,511 |