Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | USD | 21 | 21 | 21 | 21 | 21 | -1.2 (-5.41%) | 664 |
7 Oct 2016 | USD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
6 Oct 2016 | USD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
5 Oct 2016 | USD | 22.24 | 22.24 | 22.2 | 22.2 | 22.2 | -0.04 (-0.18%) | 369 |
4 Oct 2016 | USD | 25 | 25 | 22.13 | 22.24 | 22.24 | -0.033 (-0.15%) | 3,467 |
3 Oct 2016 | USD | 21.85 | 22.273 | 21.85 | 22.273 | 22.273 | -1.317 (-5.58%) | 808 |
30 Sep 2016 | USD | 21.47 | 23.59 | 21.47 | 23.59 | 23.59 | +0.59 (+2.57%) | 5,693 |
29 Sep 2016 | USD | 22.4 | 23 | 21.46 | 23 | 23 | +1.6 (+7.48%) | 5,106 |
28 Sep 2016 | USD | 21.5 | 21.5 | 21.37 | 21.4 | 21.4 | -0.29 (-1.34%) | 1,061 |
27 Sep 2016 | USD | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.0 (0.0%) | 0 |
26 Sep 2016 | USD | 21.15 | 21.69 | 21.06 | 21.69 | 21.69 | +0.6 (+2.84%) | 1,345 |
23 Sep 2016 | USD | 21.13 | 21.13 | 21.09 | 21.09 | 21.09 | +0.31 (+1.49%) | 970 |
22 Sep 2016 | USD | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.801 (-7.97%) | 1,300 |
21 Sep 2016 | USD | 20.67 | 22.5806 | 20.67 | 22.5806 | 22.5806 | +2.461 (+12.23%) | 710 |
20 Sep 2016 | USD | 20.9 | 21.81 | 19.81 | 20.12 | 20.12 | -0.88 (-4.19%) | 1,467 |
19 Sep 2016 | USD | 21.76 | 22 | 20.9 | 21 | 21 | -0.45 (-2.10%) | 12,250 |
16 Sep 2016 | USD | 22.12 | 22.49 | 21.4 | 21.45 | 21.45 | -1.04 (-4.62%) | 900 |
15 Sep 2016 | USD | 22 | 22.616 | 22 | 22.49 | 22.49 | +0.39 (+1.76%) | 550 |
14 Sep 2016 | USD | 22.75 | 22.75 | 22.1 | 22.1 | 22.1 | -0.09 (-0.41%) | 1,050 |
13 Sep 2016 | USD | 23 | 23 | 22.19 | 22.19 | 22.19 | -1.36 (-5.77%) | 2,798 |
12 Sep 2016 | USD | 23.5 | 23.55 | 23.5 | 23.55 | 23.55 | +0.004 (+0.02%) | 542 |
9 Sep 2016 | USD | 22.491 | 23.5456 | 22.491 | 23.5456 | 23.5456 | +1.826 (+8.41%) | 851 |
8 Sep 2016 | USD | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.78 (-3.47%) | 496 |
7 Sep 2016 | USD | 21.95 | 22.5 | 21.94 | 22.5 | 22.5 | +1.12 (+5.24%) | 2,657 |
6 Sep 2016 | USD | 22.3 | 22.35 | 21.37 | 21.38 | 21.38 | -1.12 (-4.98%) | 1,993 |
5 Sep 2016 | USD | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 22.45 | 22.5 | 22.45 | 22.5 | 22.5 | +0.02 (+0.09%) | 512 |
1 Sep 2016 | USD | 22.33 | 22.48 | 22.33 | 22.48 | 22.48 | +0.48 (+2.18%) | 985 |
31 Aug 2016 | USD | 23.1 | 23.1 | 21.87 | 22 | 22 | -1.07 (-4.64%) | 3,008 |
30 Aug 2016 | USD | 24.94 | 24.96 | 23.07 | 23.07 | 23.07 | -1.93 (-7.72%) | 2,440 |