Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | USD | 20.7 | 20.76 | 19.5 | 20.4 | 61.2 | -0.42 (-2.02%) | 1,304,951 |
19 Jan 2016 | USD | 20.94 | 21.03 | 20.55 | 20.82 | 62.46 | +16.26 (+356.58%) | 876,627 |
18 Jan 2016 | USD | 4.47 | 4.57 | 4.44 | 4.56 | 13.68 | -16.23 (-78.07%) | 4,013,478 |
15 Jan 2016 | USD | 20.55 | 21.06 | 20.4 | 20.79 | 62.37 | -0.15 (-0.72%) | 793,048 |
14 Jan 2016 | USD | 20.82 | 21.15 | 20.49 | 20.94 | 62.82 | +0.21 (+1.01%) | 1,040,512 |
13 Jan 2016 | USD | 21.45 | 21.72 | 20.67 | 20.73 | 62.19 | -0.72 (-3.36%) | 1,082,716 |
12 Jan 2016 | USD | 22.2 | 22.23 | 21.3 | 21.45 | 64.35 | -0.57 (-2.59%) | 908,971 |
11 Jan 2016 | USD | 21.87 | 22.245 | 21.825 | 22.02 | 66.06 | +0.39 (+1.80%) | 739,798 |
8 Jan 2016 | USD | 22.11 | 22.17 | 21.465 | 21.63 | 64.89 | -0.39 (-1.77%) | 1,189,582 |
7 Jan 2016 | USD | 22.47 | 22.65 | 22.02 | 22.02 | 66.06 | -0.78 (-3.42%) | 885,475 |
6 Jan 2016 | USD | 22.62 | 22.89 | 22.56 | 22.8 | 68.4 | 0.0 (0.0%) | 934,964 |
5 Jan 2016 | USD | 22.8 | 23.1 | 22.65 | 22.8 | 68.4 | 0.0 (0.0%) | 1,227,591 |
4 Jan 2016 | USD | 23.04 | 23.1 | 22.53 | 22.8 | 68.4 | -0.36 (-1.55%) | 961,049 |
1 Jan 2016 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 69.48 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 23.28 | 23.46 | 23.025 | 23.16 | 69.48 | -0.12 (-0.52%) | 703,461 |
30 Dec 2015 | USD | 23.7 | 23.79 | 23.1 | 23.28 | 69.84 | -0.42 (-1.77%) | 627,111 |
29 Dec 2015 | USD | 23.7 | 23.805 | 23.52 | 23.7 | 71.1 | +0.21 (+0.89%) | 839,120 |
28 Dec 2015 | USD | 23.49 | 23.58 | 23.07 | 23.49 | 70.47 | -0.03 (-0.13%) | 786,691 |
25 Dec 2015 | USD | 23.52 | 23.52 | 23.52 | 23.52 | 70.56 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 23.31 | 23.55 | 23.31 | 23.52 | 70.56 | +0.09 (+0.38%) | 364,762 |
23 Dec 2015 | USD | 23.01 | 23.49 | 22.92 | 23.43 | 70.29 | +0.36 (+1.56%) | 647,267 |
22 Dec 2015 | USD | 22.89 | 23.55 | 22.89 | 23.07 | 69.21 | +0.12 (+0.52%) | 1,619,735 |
21 Dec 2015 | USD | 23.82 | 23.82 | 22.635 | 22.95 | 68.85 | -0.87 (-3.65%) | 1,963,600 |
18 Dec 2015 | USD | 26.01 | 26.01 | 23.1 | 23.82 | 71.46 | +0.6 (+2.58%) | 1,470,016 |
17 Dec 2015 | USD | 22.44 | 23.61 | 22.29 | 23.22 | 69.66 | +0.78 (+3.48%) | 799,494 |
16 Dec 2015 | USD | 21.96 | 22.5 | 21.33 | 22.44 | 67.32 | +0.45 (+2.05%) | 953,130 |
15 Dec 2015 | USD | 21.84 | 22.41 | 21.84 | 21.99 | 65.97 | +0.15 (+0.69%) | 462,895 |
14 Dec 2015 | USD | 21.15 | 22.05 | 21.15 | 21.84 | 65.52 | +0.54 (+2.54%) | 582,220 |
11 Dec 2015 | USD | 21.24 | 21.39 | 21.12 | 21.3 | 63.9 | -0.21 (-0.98%) | 150,910 |
10 Dec 2015 | USD | 21.6 | 21.78 | 21.39 | 21.51 | 64.53 | -0.12 (-0.55%) | 127,579 |