Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | USD | 23.09 | 24.08 | 22.49 | 24 | 48 | +1.03 (+4.48%) | 2,993,272 |
14 Dec 2015 | USD | 24.07 | 24.27 | 22.66 | 22.97 | 45.94 | -1.06 (-4.41%) | 1,767,550 |
11 Dec 2015 | USD | 24.17 | 24.45 | 23.97 | 24.03 | 48.06 | -0.51 (-2.08%) | 960,115 |
10 Dec 2015 | USD | 23.9 | 24.88 | 23.9 | 24.54 | 49.08 | +0.61 (+2.55%) | 1,153,877 |
9 Dec 2015 | USD | 24.12 | 24.54 | 23.53 | 23.93 | 47.86 | -0.24 (-0.99%) | 1,334,227 |
8 Dec 2015 | USD | 24.25 | 24.73 | 23.73 | 24.17 | 48.34 | -0.05 (-0.21%) | 1,579,466 |
7 Dec 2015 | USD | 24.55 | 24.6422 | 23.8 | 24.22 | 48.44 | -0.43 (-1.74%) | 1,535,974 |
4 Dec 2015 | USD | 25.53 | 25.85 | 24.22 | 24.65 | 49.3 | -1.09 (-4.23%) | 1,980,993 |
3 Dec 2015 | USD | 26.59 | 27.3 | 25.34 | 25.74 | 51.48 | -0.43 (-1.64%) | 1,444,453 |
2 Dec 2015 | USD | 26.2 | 26.65 | 26.11 | 26.17 | 52.34 | -0.1 (-0.38%) | 711,925 |
1 Dec 2015 | USD | 25.86 | 26.48 | 25.39 | 26.27 | 52.54 | +0.63 (+2.46%) | 1,208,094 |
30 Nov 2015 | USD | 25.98 | 26.04 | 25.48 | 25.64 | 51.28 | -0.14 (-0.54%) | 1,457,626 |
27 Nov 2015 | USD | 27.43 | 27.49 | 25.74 | 25.78 | 51.56 | -1.76 (-6.39%) | 890,470 |
26 Nov 2015 | USD | 27.54 | 27.54 | 27.54 | 27.54 | 55.08 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 26.46 | 27.718 | 26.22 | 27.54 | 55.08 | +1.08 (+4.08%) | 2,371,881 |
24 Nov 2015 | USD | 25.96 | 26.67 | 25.79 | 26.46 | 52.92 | +0.22 (+0.84%) | 1,589,428 |
23 Nov 2015 | USD | 25.97 | 26.44 | 25.71 | 26.24 | 52.48 | +0.24 (+0.92%) | 1,753,107 |
20 Nov 2015 | USD | 25.67 | 26.715 | 25.52 | 26 | 52 | +0.3 (+1.17%) | 1,561,284 |
19 Nov 2015 | USD | 25.9 | 25.93 | 25.1711 | 25.7 | 51.4 | -0.28 (-1.08%) | 1,654,116 |
18 Nov 2015 | USD | 25.28 | 26.0201 | 25.13 | 25.98 | 51.96 | +0.67 (+2.65%) | 1,586,466 |
17 Nov 2015 | USD | 24.6 | 25.375 | 24.19 | 25.31 | 50.62 | +0.74 (+3.01%) | 2,153,927 |
16 Nov 2015 | USD | 23.9 | 25.16 | 23.74 | 24.57 | 49.14 | +0.68 (+2.85%) | 1,546,100 |
13 Nov 2015 | USD | 23.69 | 24.5 | 23.66 | 23.89 | 47.78 | +0.03 (+0.13%) | 1,315,681 |
12 Nov 2015 | USD | 23.6 | 24.43 | 22.92 | 23.86 | 47.72 | -0.21 (-0.87%) | 3,699,017 |
11 Nov 2015 | USD | 25.01 | 25.14 | 23.98 | 24.07 | 48.14 | -0.95 (-3.80%) | 1,436,085 |
10 Nov 2015 | USD | 25.69 | 25.86 | 24.68 | 25.02 | 50.04 | -0.83 (-3.21%) | 1,449,011 |
9 Nov 2015 | USD | 25.03 | 26.3 | 24.8801 | 25.85 | 51.7 | +0.66 (+2.62%) | 2,997,344 |
6 Nov 2015 | USD | 24.25 | 25.28 | 23.85 | 25.19 | 50.38 | +0.91 (+3.75%) | 1,478,704 |
5 Nov 2015 | USD | 24.43 | 25.12 | 24.15 | 24.28 | 48.56 | -0.09 (-0.37%) | 1,808,782 |
4 Nov 2015 | USD | 24.43 | 25 | 24.22 | 24.37 | 48.74 | -0.19 (-0.77%) | 969,598 |