Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 20.3 | 20.34 | 20.01 | 20.01 | 20.01 | -0.3 (-1.48%) | 919,150 |
13 Dec 2016 | USD | 20.48 | 20.49 | 20.0699 | 20.31 | 20.31 | -0.18 (-0.88%) | 612,254 |
12 Dec 2016 | USD | 20.36 | 20.55 | 20.26 | 20.49 | 20.49 | +0.02 (+0.10%) | 729,157 |
9 Dec 2016 | USD | 20.41 | 20.79 | 20.35 | 20.47 | 20.47 | -0.04 (-0.20%) | 805,901 |
8 Dec 2016 | USD | 20.32 | 20.71 | 20.2 | 20.51 | 20.51 | +0.15 (+0.74%) | 978,349 |
7 Dec 2016 | USD | 19.94 | 20.42 | 19.9 | 20.36 | 20.36 | +0.45 (+2.26%) | 830,241 |
6 Dec 2016 | USD | 19.78 | 19.985 | 19.72 | 19.91 | 19.91 | +0.16 (+0.81%) | 797,312 |
5 Dec 2016 | USD | 19.87 | 19.93 | 19.6 | 19.75 | 19.75 | -0.03 (-0.15%) | 395,289 |
2 Dec 2016 | USD | 19.63 | 19.98 | 19.53 | 19.78 | 19.78 | +0.27 (+1.38%) | 1,781,501 |
1 Dec 2016 | USD | 20.11 | 20.23 | 19.435 | 19.51 | 19.51 | -0.66 (-3.27%) | 778,081 |
30 Nov 2016 | USD | 20.19 | 20.3 | 20 | 20.17 | 20.17 | -0.07 (-0.35%) | 641,058 |
29 Nov 2016 | USD | 20.03 | 20.48 | 20.02 | 20.24 | 20.24 | +0.16 (+0.80%) | 793,042 |
28 Nov 2016 | USD | 19.86 | 20.12 | 19.79 | 20.08 | 20.08 | +0.16 (+0.80%) | 1,145,472 |
25 Nov 2016 | USD | 19.8 | 19.96 | 19.8 | 19.92 | 19.92 | +0.12 (+0.61%) | 182,331 |
24 Nov 2016 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 19.65 | 19.8 | 19.65 | 19.8 | 19.8 | -0.02 (-0.10%) | 266,883 |
22 Nov 2016 | USD | 19.68 | 19.89 | 19.57 | 19.82 | 19.82 | +0.25 (+1.28%) | 507,637 |
21 Nov 2016 | USD | 19.69 | 19.89 | 19.53 | 19.57 | 19.57 | -0.12 (-0.61%) | 663,441 |
18 Nov 2016 | USD | 19.62 | 19.74 | 19.52 | 19.69 | 19.69 | +0.12 (+0.61%) | 694,807 |
17 Nov 2016 | USD | 19.28 | 19.65 | 19.28 | 19.57 | 19.57 | +0.3 (+1.56%) | 546,883 |
16 Nov 2016 | USD | 19.4 | 19.47 | 19.19 | 19.27 | 19.27 | -0.19 (-0.98%) | 760,575 |
15 Nov 2016 | USD | 20 | 20.13 | 19.37 | 19.46 | 19.46 | -0.54 (-2.70%) | 1,296,506 |
14 Nov 2016 | USD | 19.31 | 20.005 | 19.29 | 20 | 20 | +0.65 (+3.36%) | 887,777 |
11 Nov 2016 | USD | 19.2 | 19.65 | 19.18 | 19.35 | 19.35 | +0.11 (+0.57%) | 649,270 |
10 Nov 2016 | USD | 19.11 | 19.41 | 18.73 | 19.24 | 19.24 | +0.13 (+0.68%) | 983,772 |
9 Nov 2016 | USD | 18.94 | 19.29 | 18.66 | 19.11 | 19.11 | -0.23 (-1.19%) | 698,782 |
8 Nov 2016 | USD | 19.27 | 19.46 | 19.2 | 19.34 | 19.34 | +0.09 (+0.47%) | 657,528 |
7 Nov 2016 | USD | 19.07 | 19.36 | 19.07 | 19.25 | 19.25 | +0.31 (+1.64%) | 463,141 |
4 Nov 2016 | USD | 18.81 | 19.1 | 18.73 | 18.94 | 18.94 | +0.13 (+0.69%) | 675,849 |
3 Nov 2016 | USD | 18.89 | 19.16 | 18.62 | 18.81 | 18.81 | -0.21 (-1.10%) | 789,471 |