Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | USD | 23.86 | 24.4 | 23.65 | 23.98 | 23.98 | -0.18 (-0.75%) | 335,367 |
5 Jan 2016 | USD | 23.87 | 24.32 | 23.87 | 24.16 | 24.16 | +0.24 (+1.00%) | 229,133 |
4 Jan 2016 | USD | 23 | 23.92 | 22.86 | 23.92 | 23.92 | +0.86 (+3.73%) | 286,991 |
1 Jan 2016 | USD | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 23.12 | 23.69 | 23 | 23.06 | 23.06 | -0.14 (-0.60%) | 171,615 |
30 Dec 2015 | USD | 23.68 | 23.78 | 23.056 | 23.2 | 23.2 | -0.58 (-2.44%) | 120,872 |
29 Dec 2015 | USD | 23.84 | 24.5 | 23.45 | 23.78 | 23.78 | +0.14 (+0.59%) | 230,399 |
28 Dec 2015 | USD | 23.3 | 23.75 | 23.14 | 23.64 | 23.64 | +0.17 (+0.72%) | 107,669 |
25 Dec 2015 | USD | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 23.57 | 23.8 | 23.455 | 23.47 | 23.47 | -0.04 (-0.17%) | 23,298 |
23 Dec 2015 | USD | 23.58 | 23.94 | 23.346 | 23.51 | 23.51 | 0.0 (0.0%) | 104,247 |
22 Dec 2015 | USD | 23.43 | 23.69 | 23.06 | 23.51 | 23.51 | +0.17 (+0.73%) | 140,988 |
21 Dec 2015 | USD | 23.42 | 23.59 | 23.11 | 23.34 | 23.34 | +0.11 (+0.47%) | 107,832 |
18 Dec 2015 | USD | 23.51 | 24.05 | 23.06 | 23.23 | 23.23 | -0.28 (-1.19%) | 318,695 |
17 Dec 2015 | USD | 23.86 | 23.94 | 23 | 23.51 | 23.51 | -0.52 (-2.16%) | 235,404 |
16 Dec 2015 | USD | 23.58 | 24.14 | 23.58 | 24.03 | 24.03 | +0.51 (+2.17%) | 224,721 |
15 Dec 2015 | USD | 23.46 | 24.4 | 23.12 | 23.52 | 23.52 | +0.09 (+0.38%) | 310,666 |
14 Dec 2015 | USD | 23.37 | 23.8 | 23.03 | 23.43 | 23.43 | +0.13 (+0.56%) | 265,898 |
11 Dec 2015 | USD | 23.8 | 24.15 | 23.02 | 23.3 | 23.3 | -0.88 (-3.64%) | 182,532 |
10 Dec 2015 | USD | 23.33 | 24.21 | 23.33 | 24.18 | 24.18 | +0.79 (+3.38%) | 155,987 |
9 Dec 2015 | USD | 23.29 | 23.82 | 23 | 23.39 | 23.39 | +0.12 (+0.52%) | 181,249 |
8 Dec 2015 | USD | 23.57 | 23.7 | 23.15 | 23.27 | 23.27 | -0.63 (-2.64%) | 173,330 |
7 Dec 2015 | USD | 23.64 | 24.11 | 23 | 23.9 | 23.9 | +0.31 (+1.31%) | 142,694 |
4 Dec 2015 | USD | 23.18 | 23.935 | 22.879 | 23.59 | 23.59 | +0.33 (+1.42%) | 290,702 |
3 Dec 2015 | USD | 24.15 | 24.45 | 23.13 | 23.26 | 23.26 | -0.82 (-3.41%) | 205,719 |
2 Dec 2015 | USD | 24.07 | 24.26 | 23.94 | 24.08 | 24.08 | -0.12 (-0.50%) | 141,478 |
1 Dec 2015 | USD | 24.59 | 24.75 | 23.85 | 24.2 | 24.2 | +0.11 (+0.46%) | 174,906 |
30 Nov 2015 | USD | 24.1 | 24.71 | 24.04 | 24.09 | 24.09 | 0.0 (0.0%) | 167,223 |
27 Nov 2015 | USD | 24.14 | 24.42 | 23.72 | 24.09 | 24.09 | -0.11 (-0.45%) | 38,104 |
26 Nov 2015 | USD | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |