Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 22.29 | 23.38 | 22.29 | 22.65 | 22.65 | +0.45 (+2.03%) | 42,300 |
20 Dec 2016 | USD | 22.41 | 22.79 | 22.16 | 22.2 | 22.2 | -0.56 (-2.46%) | 33,100 |
19 Dec 2016 | USD | 23.5 | 23.5 | 22.05 | 22.76 | 22.76 | -0.74 (-3.15%) | 18,300 |
16 Dec 2016 | USD | 22.78 | 23.5 | 22.5 | 23.5 | 23.5 | +0.99 (+4.40%) | 22,600 |
15 Dec 2016 | USD | 22.38 | 23.5 | 21.77 | 22.51 | 22.51 | -0.14 (-0.62%) | 34,700 |
14 Dec 2016 | USD | 22.28 | 23.18 | 21.74 | 22.65 | 22.65 | -0.03 (-0.13%) | 39,900 |
13 Dec 2016 | USD | 22.25 | 23.19 | 21.82 | 22.68 | 22.68 | +0.47 (+2.12%) | 24,100 |
12 Dec 2016 | USD | 22.47 | 23.26 | 22.01 | 22.21 | 22.21 | -0.45 (-1.99%) | 37,700 |
9 Dec 2016 | USD | 22.2 | 23.09 | 22.17 | 22.66 | 22.66 | +0.12 (+0.53%) | 25,400 |
8 Dec 2016 | USD | 22.98 | 23.49 | 22.5 | 22.54 | 22.54 | -0.46 (-2%) | 14,500 |
7 Dec 2016 | USD | 22.7 | 23.71 | 22.7 | 23 | 23 | -0.01 (-0.04%) | 19,600 |
6 Dec 2016 | USD | 22.86 | 23.76 | 22.86 | 23.01 | 23.01 | +0.01 (+0.04%) | 27,400 |
5 Dec 2016 | USD | 22.52 | 24.24 | 22.5 | 23 | 23 | +0.2 (+0.88%) | 19,400 |
2 Dec 2016 | USD | 23.16 | 23.58 | 22.71 | 22.8 | 22.8 | -0.53 (-2.27%) | 16,700 |
1 Dec 2016 | USD | 23.86 | 24 | 22.81 | 23.33 | 23.33 | -0.66 (-2.75%) | 17,900 |
30 Nov 2016 | USD | 23.64 | 24.21 | 23.64 | 23.99 | 23.99 | +0.17 (+0.71%) | 13,900 |
29 Nov 2016 | USD | 23.26 | 24.7 | 23.26 | 23.82 | 23.82 | +0.42 (+1.79%) | 13,800 |
28 Nov 2016 | USD | 22.9 | 23.95 | 22.9 | 23.4 | 23.4 | +0.7 (+3.08%) | 18,600 |
25 Nov 2016 | USD | 22.62 | 22.76 | 22.62 | 22.7 | 22.7 | -0.25 (-1.09%) | 2,700 |
24 Nov 2016 | USD | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 23.36 | 23.39 | 22.75 | 22.95 | 22.95 | -0.22 (-0.95%) | 28,600 |
22 Nov 2016 | USD | 23.11 | 23.61 | 22.85 | 23.17 | 23.17 | +0.17 (+0.74%) | 9,400 |
21 Nov 2016 | USD | 22.75 | 23.98 | 22.75 | 23 | 23 | +0.19 (+0.83%) | 18,200 |
18 Nov 2016 | USD | 23.54 | 24.04 | 22.76 | 22.81 | 22.81 | -0.94 (-3.96%) | 34,100 |
17 Nov 2016 | USD | 23.51 | 24.24 | 23.51 | 23.75 | 23.75 | -0.15 (-0.63%) | 20,700 |
16 Nov 2016 | USD | 23.33 | 24.66 | 22.86 | 23.9 | 23.9 | +0.99 (+4.32%) | 20,600 |
15 Nov 2016 | USD | 22.51 | 23.85 | 22.14 | 22.91 | 22.91 | +0.15 (+0.66%) | 16,300 |
14 Nov 2016 | USD | 24.2 | 24.2 | 22.1 | 22.76 | 22.76 | -1.29 (-5.36%) | 36,500 |
11 Nov 2016 | USD | 23 | 24.3 | 23 | 24.05 | 24.05 | +1.23 (+5.39%) | 25,500 |
10 Nov 2016 | USD | 24.57 | 24.81 | 22.53 | 22.82 | 22.82 | -1.68 (-6.86%) | 26,200 |