Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2015 | USD | 20.08 | 20.09 | 19.96 | 20.06 | 20.06 | -0.26 (-1.28%) | 78,690 |
5 Nov 2015 | USD | 20.28 | 20.35 | 20.22 | 20.32 | 20.32 | +0.41 (+2.06%) | 175,236 |
4 Nov 2015 | USD | 20.02 | 20.08 | 19.9 | 19.91 | 19.91 | +0.02 (+0.10%) | 178,325 |
3 Nov 2015 | USD | 19.92 | 19.96 | 19.84 | 19.89 | 19.89 | -0.04 (-0.20%) | 174,244 |
2 Nov 2015 | USD | 19.9 | 19.94 | 19.85 | 19.93 | 19.93 | +0.3 (+1.53%) | 285,664 |
30 Oct 2015 | USD | 19.66 | 19.87 | 19.34 | 19.63 | 19.63 | +0.53 (+2.77%) | 268,427 |
29 Oct 2015 | USD | 19.25 | 19.25 | 19.09 | 19.1 | 19.1 | -0.46 (-2.35%) | 185,494 |
28 Oct 2015 | USD | 19.45 | 19.56 | 19.3 | 19.56 | 19.56 | +0.28 (+1.45%) | 287,561 |
27 Oct 2015 | USD | 19.36 | 19.36 | 19.27 | 19.28 | 19.28 | -0.08 (-0.41%) | 197,392 |
26 Oct 2015 | USD | 19.41 | 19.41 | 19.31 | 19.36 | 19.36 | -0.03 (-0.15%) | 67,821 |
23 Oct 2015 | USD | 19.29 | 19.43 | 19.27 | 19.39 | 19.39 | +0.19 (+0.99%) | 139,764 |
22 Oct 2015 | USD | 19.11 | 19.28 | 19.11 | 19.2 | 19.2 | +0.37 (+1.96%) | 212,706 |
21 Oct 2015 | USD | 18.92 | 18.98 | 18.82 | 18.83 | 18.83 | +0.2 (+1.07%) | 143,550 |
20 Oct 2015 | USD | 18.68 | 18.74 | 18.63 | 18.63 | 18.63 | +0.4 (+2.19%) | 173,232 |
19 Oct 2015 | USD | 18.09 | 18.25 | 18.07 | 18.23 | 18.23 | +0.11 (+0.61%) | 84,484 |
16 Oct 2015 | USD | 18.07 | 18.12 | 17.99 | 18.12 | 18.12 | +0.1 (+0.55%) | 90,791 |
15 Oct 2015 | USD | 17.93 | 18.02 | 17.9 | 18.02 | 18.02 | +0.45 (+2.56%) | 122,979 |
14 Oct 2015 | USD | 17.69 | 17.69 | 17.53 | 17.57 | 17.57 | -0.13 (-0.73%) | 144,014 |
13 Oct 2015 | USD | 17.76 | 17.8 | 17.69 | 17.7 | 17.7 | -0.34 (-1.88%) | 160,196 |
12 Oct 2015 | USD | 17.95 | 18.08 | 17.95 | 18.04 | 18.04 | +0.03 (+0.17%) | 140,919 |
9 Oct 2015 | USD | 18.09 | 18.11 | 17.94 | 18.01 | 18.01 | +0.27 (+1.52%) | 336,959 |
8 Oct 2015 | USD | 17.64 | 17.74 | 17.55 | 17.74 | 17.74 | -0.08 (-0.45%) | 104,811 |
7 Oct 2015 | USD | 17.76 | 17.88 | 17.72 | 17.82 | 17.82 | +0.18 (+1.02%) | 181,881 |
6 Oct 2015 | USD | 17.63 | 17.73 | 17.59 | 17.64 | 17.64 | +0.05 (+0.28%) | 100,559 |
5 Oct 2015 | USD | 17.47 | 17.59 | 17.44 | 17.59 | 17.59 | +0.21 (+1.21%) | 160,074 |
2 Oct 2015 | USD | 17.05 | 17.38 | 17.02 | 17.38 | 17.38 | +0.17 (+0.99%) | 152,519 |
1 Oct 2015 | USD | 17.08 | 17.22 | 17.07 | 17.21 | 17.21 | +0.33 (+1.95%) | 163,772 |
30 Sep 2015 | USD | 16.71 | 16.89 | 16.69 | 16.88 | 16.88 | +0.24 (+1.44%) | 258,139 |
29 Sep 2015 | USD | 16.67 | 16.71 | 16.55 | 16.64 | 16.64 | -0.51 (-2.97%) | 314,141 |
28 Sep 2015 | USD | 17.34 | 17.37 | 17.08 | 17.15 | 17.15 | -0.85 (-4.72%) | 215,220 |