Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2015 | USD | 22.24 | 22.509 | 21.93 | 21.97 | 21.97 | -0.45 (-2.01%) | 164,894 |
11 Nov 2015 | USD | 22.2 | 22.465 | 22.16 | 22.42 | 22.42 | +0.3 (+1.36%) | 104,884 |
10 Nov 2015 | USD | 21.7 | 22.12 | 21.7 | 22.12 | 22.12 | +0.42 (+1.94%) | 132,866 |
9 Nov 2015 | USD | 21.53 | 21.88 | 21.43 | 21.7 | 21.7 | +0.06 (+0.28%) | 204,512 |
6 Nov 2015 | USD | 22.24 | 22.34 | 21.47 | 21.64 | 21.64 | -0.83 (-3.69%) | 243,589 |
5 Nov 2015 | USD | 22.5 | 22.69 | 22.43 | 22.47 | 22.47 | -0.07 (-0.31%) | 112,028 |
4 Nov 2015 | USD | 22.37 | 22.64 | 22.37 | 22.54 | 22.54 | +0.17 (+0.76%) | 121,662 |
3 Nov 2015 | USD | 22.63 | 22.66 | 22.3 | 22.37 | 22.37 | -0.37 (-1.63%) | 290,410 |
2 Nov 2015 | USD | 22.53 | 22.79 | 22.34 | 22.74 | 22.74 | +0.19 (+0.84%) | 318,196 |
30 Oct 2015 | USD | 23 | 23.67 | 22.374 | 22.55 | 22.55 | -0.86 (-3.67%) | 331,229 |
29 Oct 2015 | USD | 23.83 | 23.83 | 23.07 | 23.41 | 23.41 | -0.58 (-2.42%) | 244,285 |
28 Oct 2015 | USD | 24.18 | 24.29 | 23.51 | 23.99 | 23.99 | -0.15 (-0.62%) | 754,097 |
27 Oct 2015 | USD | 23.44 | 24.35 | 23.41 | 24.14 | 24.14 | +0.71 (+3.03%) | 574,269 |
26 Oct 2015 | USD | 23.36 | 23.47 | 23.02 | 23.43 | 23.43 | +0.08 (+0.34%) | 164,471 |
23 Oct 2015 | USD | 23.97 | 24 | 23.26 | 23.35 | 23.35 | -0.57 (-2.38%) | 152,409 |
22 Oct 2015 | USD | 23.8 | 24.04 | 23.75 | 23.92 | 23.92 | +0.21 (+0.89%) | 173,923 |
21 Oct 2015 | USD | 23.99 | 24.07 | 23.7 | 23.71 | 23.71 | -0.22 (-0.92%) | 200,134 |
20 Oct 2015 | USD | 23.51 | 24 | 23.47 | 23.93 | 23.93 | +0.45 (+1.92%) | 257,366 |
19 Oct 2015 | USD | 23.36 | 23.49 | 23.19 | 23.48 | 23.48 | +0.07 (+0.30%) | 157,645 |
16 Oct 2015 | USD | 23.48 | 23.66 | 23.34 | 23.41 | 23.41 | -0.06 (-0.26%) | 142,635 |
15 Oct 2015 | USD | 23.06 | 23.47 | 23 | 23.47 | 23.47 | +0.53 (+2.31%) | 269,340 |
14 Oct 2015 | USD | 22.67 | 23.3 | 22.65 | 22.94 | 22.94 | +0.5 (+2.23%) | 367,851 |
13 Oct 2015 | USD | 22.33 | 22.64 | 22.33 | 22.44 | 22.44 | +0.08 (+0.36%) | 165,507 |
12 Oct 2015 | USD | 21.97 | 22.38 | 21.97 | 22.36 | 22.36 | +0.49 (+2.24%) | 166,689 |
9 Oct 2015 | USD | 22.12 | 22.163 | 21.86 | 21.87 | 21.87 | -0.17 (-0.77%) | 145,211 |
8 Oct 2015 | USD | 21.77 | 22.08 | 21.72 | 22.04 | 22.04 | +0.26 (+1.19%) | 176,114 |
7 Oct 2015 | USD | 21.93 | 22.04 | 21.74 | 21.78 | 21.78 | -0.07 (-0.32%) | 157,841 |
6 Oct 2015 | USD | 22.07 | 22.07 | 21.8 | 21.85 | 21.85 | -0.28 (-1.27%) | 169,899 |
5 Oct 2015 | USD | 21.76 | 22.13 | 21.69 | 22.13 | 22.13 | +0.44 (+2.03%) | 199,929 |
2 Oct 2015 | USD | 21.63 | 21.85 | 21.4 | 21.69 | 21.69 | +0.11 (+0.51%) | 226,193 |