Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2015 | USD | 16.77 | 16.95 | 16.39 | 16.74 | 16.74 | 0.0 (0.0%) | 220,524 |
23 Nov 2015 | USD | 16.79 | 17.335 | 16.67 | 16.74 | 16.74 | -0.19 (-1.12%) | 201,224 |
20 Nov 2015 | USD | 17.31 | 17.43 | 16.81 | 16.93 | 16.93 | +0.19 (+1.14%) | 402,449 |
19 Nov 2015 | USD | 16.54 | 17.22 | 16.43 | 16.74 | 16.74 | +0.16 (+0.97%) | 278,091 |
18 Nov 2015 | USD | 16.45 | 16.64 | 16 | 16.58 | 16.58 | +0.38 (+2.35%) | 328,071 |
17 Nov 2015 | USD | 16.14 | 16.83 | 15.985 | 16.2 | 16.2 | +0.02 (+0.12%) | 349,628 |
16 Nov 2015 | USD | 16.05 | 16.44 | 15.76 | 16.18 | 16.18 | +0.03 (+0.19%) | 617,439 |
13 Nov 2015 | USD | 16.01 | 16.762 | 15.75 | 16.15 | 16.15 | +0.03 (+0.19%) | 904,868 |
12 Nov 2015 | USD | 17.32 | 17.6 | 16.09 | 16.12 | 16.12 | -1.37 (-7.83%) | 537,840 |
11 Nov 2015 | USD | 17.5 | 17.95 | 17.03 | 17.49 | 17.49 | -0.21 (-1.19%) | 551,783 |
10 Nov 2015 | USD | 17.22 | 17.76 | 16.45 | 17.7 | 17.7 | +0.49 (+2.85%) | 1,337,153 |
9 Nov 2015 | USD | 18.06 | 18.06 | 17.06 | 17.21 | 17.21 | -0.94 (-5.18%) | 586,004 |
6 Nov 2015 | USD | 17 | 18.5 | 17 | 18.15 | 18.15 | +1.6 (+9.67%) | 1,410,663 |
5 Nov 2015 | USD | 19.4 | 20.28 | 16.19 | 16.55 | 16.55 | -3.81 (-18.71%) | 3,411,588 |
4 Nov 2015 | USD | 20.26 | 20.78 | 20.2 | 20.36 | 20.36 | +0.18 (+0.89%) | 1,152,650 |
3 Nov 2015 | USD | 19.7 | 20.6 | 19.59 | 20.18 | 20.18 | +0.41 (+2.07%) | 486,610 |
2 Nov 2015 | USD | 19.56 | 20.05 | 19.29 | 19.77 | 19.77 | +0.31 (+1.59%) | 366,645 |
30 Oct 2015 | USD | 19.75 | 20.4 | 19.4 | 19.46 | 19.46 | -0.22 (-1.12%) | 366,387 |
29 Oct 2015 | USD | 20.31 | 20.311 | 19.32 | 19.68 | 19.68 | -0.63 (-3.10%) | 421,691 |
28 Oct 2015 | USD | 19.39 | 20.5 | 19.01 | 20.31 | 20.31 | +0.66 (+3.36%) | 537,010 |
27 Oct 2015 | USD | 19.8 | 19.97 | 18.94 | 19.65 | 19.65 | -0.16 (-0.81%) | 938,168 |
26 Oct 2015 | USD | 20.5 | 20.522 | 19.78 | 19.81 | 19.81 | -0.72 (-3.51%) | 420,835 |
23 Oct 2015 | USD | 21.03 | 21.24 | 20.43 | 20.53 | 20.53 | -0.37 (-1.77%) | 298,614 |
22 Oct 2015 | USD | 20.34 | 21.4 | 20.05 | 20.9 | 20.9 | +0.75 (+3.72%) | 430,700 |
21 Oct 2015 | USD | 21.49 | 21.653 | 20.06 | 20.15 | 20.15 | -1.34 (-6.24%) | 564,936 |
20 Oct 2015 | USD | 22.01 | 22.05 | 21.22 | 21.49 | 21.49 | -0.46 (-2.10%) | 343,671 |
19 Oct 2015 | USD | 20.77 | 22.42 | 20.53 | 21.95 | 21.95 | +1.15 (+5.53%) | 584,207 |
16 Oct 2015 | USD | 21.57 | 21.68 | 20 | 20.8 | 20.8 | -0.74 (-3.44%) | 878,049 |
15 Oct 2015 | USD | 21.16 | 21.6 | 20.94 | 21.54 | 21.54 | +0.27 (+1.27%) | 450,077 |
14 Oct 2015 | USD | 20.61 | 21.44 | 20.29 | 21.27 | 21.27 | +0.34 (+1.62%) | 509,914 |