Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2015 | USD | 17.88 | 17.96 | 17.765 | 17.79 | 17.79 | -0.08 (-0.45%) | 1,022,538 |
20 Oct 2015 | USD | 18 | 18.03 | 17.8 | 17.87 | 17.87 | -0.14 (-0.78%) | 869,779 |
19 Oct 2015 | USD | 17.8 | 18.06 | 17.75 | 18.01 | 18.01 | +0.2 (+1.12%) | 1,686,327 |
16 Oct 2015 | USD | 17.88 | 17.92 | 17.65 | 17.81 | 17.81 | -0.02 (-0.11%) | 1,122,607 |
15 Oct 2015 | USD | 17.68 | 17.87 | 17.482 | 17.83 | 17.83 | +0.19 (+1.08%) | 1,423,472 |
14 Oct 2015 | USD | 17.83 | 17.86 | 17.54 | 17.64 | 17.64 | -0.18 (-1.01%) | 1,559,684 |
13 Oct 2015 | USD | 17.75 | 17.98 | 17.75 | 17.82 | 17.82 | +0.01 (+0.06%) | 444,169 |
12 Oct 2015 | USD | 17.81 | 18.02 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 337,494 |
9 Oct 2015 | USD | 17.87 | 17.9 | 17.7065 | 17.81 | 17.81 | -0.06 (-0.34%) | 419,400 |
8 Oct 2015 | USD | 17.56 | 17.89 | 17.51 | 17.87 | 17.87 | +0.27 (+1.53%) | 605,994 |
7 Oct 2015 | USD | 17.43 | 17.62 | 17.36 | 17.6 | 17.6 | +0.21 (+1.21%) | 513,093 |
6 Oct 2015 | USD | 17.39 | 17.44 | 17.27 | 17.39 | 17.39 | +0.01 (+0.06%) | 483,071 |
5 Oct 2015 | USD | 17.05 | 17.41 | 17.05 | 17.38 | 17.38 | +0.37 (+2.18%) | 1,908,352 |
2 Oct 2015 | USD | 17.05 | 17.05 | 16.79 | 17.01 | 17.01 | -0.08 (-0.47%) | 818,983 |
1 Oct 2015 | USD | 17.06 | 17.12 | 16.89 | 17.09 | 17.09 | +0.06 (+0.35%) | 1,248,660 |
30 Sep 2015 | USD | 17.2 | 17.25 | 17.005 | 17.03 | 17.03 | -0.03 (-0.18%) | 1,925,492 |
29 Sep 2015 | USD | 16.84 | 17.17 | 16.72 | 17.06 | 17.06 | +0.26 (+1.55%) | 1,458,474 |
28 Sep 2015 | USD | 16.86 | 16.93 | 16.63 | 16.8 | 16.8 | -0.13 (-0.77%) | 1,391,388 |
25 Sep 2015 | USD | 17.06 | 17.1 | 16.85 | 16.93 | 16.93 | -0.06 (-0.35%) | 1,148,919 |
24 Sep 2015 | USD | 17.09 | 17.21 | 16.92 | 16.99 | 16.99 | -0.19 (-1.11%) | 1,098,766 |
23 Sep 2015 | USD | 16.97 | 17.25 | 16.96 | 17.18 | 17.18 | +0.25 (+1.48%) | 1,004,176 |
22 Sep 2015 | USD | 17.07 | 17.19 | 16.87 | 16.93 | 16.93 | -0.28 (-1.63%) | 592,993 |
21 Sep 2015 | USD | 17.18 | 17.32 | 17.15 | 17.21 | 17.21 | +0.1 (+0.58%) | 451,509 |
18 Sep 2015 | USD | 17.03 | 17.36 | 17.01 | 17.11 | 17.11 | -0.1 (-0.58%) | 751,816 |
17 Sep 2015 | USD | 17.11 | 17.51 | 17.03 | 17.21 | 17.21 | +0.08 (+0.47%) | 497,412 |
16 Sep 2015 | USD | 17.03 | 17.15 | 16.94 | 17.13 | 17.13 | +0.11 (+0.65%) | 546,658 |
15 Sep 2015 | USD | 16.74 | 17.04 | 16.66 | 17.02 | 17.02 | +0.3 (+1.79%) | 602,012 |
14 Sep 2015 | USD | 16.68 | 16.76 | 16.61 | 16.72 | 16.72 | +0.04 (+0.24%) | 337,699 |
11 Sep 2015 | USD | 16.42 | 16.69 | 16.32 | 16.68 | 16.68 | +0.19 (+1.15%) | 689,419 |
10 Sep 2015 | USD | 16.62 | 16.74 | 16.38 | 16.49 | 16.49 | +0.2 (+1.23%) | 799,483 |