Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2016 | USD | 22.59 | 23.19 | 22.41 | 22.87 | 22.87 | +0.13 (+0.57%) | 132,636 |
22 Sep 2016 | USD | 22.13 | 22.88 | 22 | 22.74 | 22.74 | +0.71 (+3.22%) | 190,929 |
21 Sep 2016 | USD | 22.13 | 22.5 | 21.62 | 22.03 | 22.03 | +0.1 (+0.46%) | 142,085 |
20 Sep 2016 | USD | 22.36 | 22.47 | 21.79 | 21.93 | 21.93 | -0.39 (-1.75%) | 199,388 |
19 Sep 2016 | USD | 22.44 | 22.79 | 21.9601 | 22.32 | 22.32 | -0.07 (-0.31%) | 131,616 |
16 Sep 2016 | USD | 22.4 | 22.72 | 21.83 | 22.39 | 22.39 | -0.07 (-0.31%) | 748,813 |
15 Sep 2016 | USD | 21.72 | 22.57 | 21.6 | 22.46 | 22.46 | +0.86 (+3.98%) | 349,990 |
14 Sep 2016 | USD | 21.82 | 22 | 20.8701 | 21.6 | 21.6 | +0.18 (+0.84%) | 284,482 |
13 Sep 2016 | USD | 21.95 | 23.16 | 20.23 | 21.42 | 21.42 | -1.03 (-4.59%) | 595,868 |
12 Sep 2016 | USD | 22.25 | 22.825 | 21.7 | 22.45 | 22.45 | +0.12 (+0.54%) | 263,924 |
9 Sep 2016 | USD | 24.29 | 24.385 | 22.12 | 22.33 | 22.33 | -2.16 (-8.82%) | 370,138 |
8 Sep 2016 | USD | 24.6 | 25.07 | 24.23 | 24.49 | 24.49 | -0.27 (-1.09%) | 135,043 |
7 Sep 2016 | USD | 24.72 | 25.25 | 23.97 | 24.76 | 24.76 | +0.05 (+0.20%) | 128,188 |
6 Sep 2016 | USD | 24.81 | 25.24 | 24.45 | 24.71 | 24.71 | +0.06 (+0.24%) | 110,829 |
5 Sep 2016 | USD | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 24.53 | 24.85 | 24.43 | 24.65 | 24.65 | +0.19 (+0.78%) | 70,136 |
1 Sep 2016 | USD | 24.54 | 24.87 | 23.96 | 24.46 | 24.46 | -0.01 (-0.04%) | 63,140 |
31 Aug 2016 | USD | 24.99 | 24.99 | 23.57 | 24.47 | 24.47 | -0.48 (-1.92%) | 99,421 |
30 Aug 2016 | USD | 24.3 | 25.24 | 23.869 | 24.95 | 24.95 | +0.78 (+3.23%) | 56,058 |
29 Aug 2016 | USD | 24.1 | 24.85 | 23.78 | 24.17 | 24.17 | +0.06 (+0.25%) | 317,130 |
26 Aug 2016 | USD | 24.05 | 24.47 | 23.52 | 24.11 | 24.11 | +0.02 (+0.08%) | 71,224 |
25 Aug 2016 | USD | 23.83 | 24.235 | 23.6401 | 24.09 | 24.09 | +0.09 (+0.38%) | 126,844 |
24 Aug 2016 | USD | 23.99 | 24.06 | 23.74 | 24 | 24 | -0.05 (-0.21%) | 47,156 |
23 Aug 2016 | USD | 24.23 | 24.29 | 22.96 | 24.05 | 24.05 | +0.01 (+0.04%) | 85,727 |
22 Aug 2016 | USD | 23.74 | 24.1799 | 23.2301 | 24.04 | 24.04 | +0.3 (+1.26%) | 116,386 |
19 Aug 2016 | USD | 22.57 | 23.8 | 22.57 | 23.74 | 23.74 | +1.05 (+4.63%) | 94,874 |
18 Aug 2016 | USD | 22.38 | 22.73 | 22.38 | 22.69 | 22.69 | +0.38 (+1.70%) | 27,761 |
17 Aug 2016 | USD | 22.99 | 23.1 | 22 | 22.31 | 22.31 | -0.85 (-3.67%) | 152,011 |
16 Aug 2016 | USD | 23.5 | 23.66 | 23.11 | 23.16 | 23.16 | -0.3 (-1.28%) | 52,278 |
15 Aug 2016 | USD | 23.72 | 24.48 | 23.38 | 23.46 | 23.46 | -0.4 (-1.68%) | 123,882 |