Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2016 | USD | 23.77 | 23.87 | 23.56 | 23.86 | 23.86 | +0.68 (+2.93%) | 431,389 |
4 Nov 2016 | USD | 22.79 | 23.49 | 22.331 | 23.18 | 23.18 | +0.42 (+1.85%) | 448,072 |
3 Nov 2016 | USD | 22.16 | 22.89 | 22.02 | 22.76 | 22.76 | +0.59 (+2.66%) | 550,516 |
2 Nov 2016 | USD | 22.61 | 22.77 | 22.08 | 22.17 | 22.17 | -0.42 (-1.86%) | 675,779 |
1 Nov 2016 | USD | 23.44 | 23.53 | 22.34 | 22.59 | 22.59 | -0.73 (-3.13%) | 585,939 |
31 Oct 2016 | USD | 23.68 | 23.718 | 23.01 | 23.32 | 23.32 | -0.27 (-1.14%) | 464,222 |
28 Oct 2016 | USD | 23.49 | 24 | 23.48 | 23.59 | 23.59 | +0.14 (+0.60%) | 406,215 |
27 Oct 2016 | USD | 24.47 | 24.47 | 23.41 | 23.45 | 23.45 | -0.5 (-2.09%) | 344,754 |
26 Oct 2016 | USD | 24.1 | 24.28 | 23.88 | 23.95 | 23.95 | -0.39 (-1.60%) | 410,132 |
25 Oct 2016 | USD | 24.08 | 24.5 | 23.84 | 24.34 | 24.34 | +0.32 (+1.33%) | 961,636 |
24 Oct 2016 | USD | 24.01 | 24.14 | 23.825 | 24.02 | 24.02 | +0.27 (+1.14%) | 437,593 |
21 Oct 2016 | USD | 23.68 | 24.13 | 23.6 | 23.75 | 23.75 | -0.08 (-0.34%) | 507,841 |
20 Oct 2016 | USD | 23.35 | 24.135 | 22.84 | 23.83 | 23.83 | +0.11 (+0.46%) | 952,158 |
19 Oct 2016 | USD | 23.58 | 23.97 | 23.06 | 23.72 | 23.72 | -0.29 (-1.21%) | 899,251 |
18 Oct 2016 | USD | 24.96 | 25 | 23.57 | 24.01 | 24.01 | -1.04 (-4.15%) | 1,516,040 |
17 Oct 2016 | USD | 25.49 | 25.75 | 25 | 25.05 | 25.05 | -0.47 (-1.84%) | 702,822 |
14 Oct 2016 | USD | 25.66 | 26.4 | 25.5 | 25.52 | 25.52 | +0.16 (+0.63%) | 1,605,440 |
13 Oct 2016 | USD | 25.13 | 26.4 | 25 | 25.36 | 25.36 | -0.11 (-0.43%) | 2,369,420 |
12 Oct 2016 | USD | 26.53 | 26.69 | 25.121 | 25.47 | 25.47 | +2.14 (+9.17%) | 7,125,452 |
11 Oct 2016 | USD | 24.3 | 24.47 | 23.27 | 23.33 | 23.33 | -0.71 (-2.95%) | 1,467,166 |
10 Oct 2016 | USD | 24.12 | 24.94 | 23.99 | 24.04 | 24.04 | +0.21 (+0.88%) | 488,671 |
7 Oct 2016 | USD | 24.58 | 24.75 | 23.62 | 23.83 | 23.83 | -0.81 (-3.29%) | 405,974 |
6 Oct 2016 | USD | 24.79 | 24.95 | 24.4 | 24.64 | 24.64 | -0.22 (-0.88%) | 242,302 |
5 Oct 2016 | USD | 24.71 | 25.07 | 24.36 | 24.86 | 24.86 | +0.21 (+0.85%) | 432,262 |
4 Oct 2016 | USD | 24.98 | 25.262 | 24.37 | 24.65 | 24.65 | -0.3 (-1.20%) | 505,778 |
3 Oct 2016 | USD | 25.41 | 25.52 | 24.8 | 24.95 | 24.95 | -0.53 (-2.08%) | 254,500 |
30 Sep 2016 | USD | 25.08 | 25.62 | 24.96 | 25.48 | 25.48 | +0.64 (+2.58%) | 410,794 |
29 Sep 2016 | USD | 25.2 | 25.23 | 24.67 | 24.84 | 24.84 | -0.34 (-1.35%) | 200,425 |
28 Sep 2016 | USD | 25.19 | 25.77 | 25.01 | 25.18 | 25.18 | +0.01 (+0.04%) | 302,485 |
27 Sep 2016 | USD | 24.54 | 25.235 | 24.48 | 25.17 | 25.17 | +0.69 (+2.82%) | 259,015 |