Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 26.85 | 28.35 | 26.81 | 28.3 | 28.3 | +2.18 (+8.35%) | 2,299,254 |
15 Dec 2015 | USD | 24.33 | 26.15 | 24.29 | 26.12 | 26.12 | +1.99 (+8.25%) | 1,155,210 |
14 Dec 2015 | USD | 24 | 24.16 | 23 | 24.13 | 24.13 | +0.84 (+3.61%) | 731,424 |
11 Dec 2015 | USD | 23.55 | 23.9 | 23.26 | 23.29 | 23.29 | -1.12 (-4.59%) | 573,873 |
10 Dec 2015 | USD | 23.5 | 24.77 | 23.39 | 24.41 | 24.41 | +0.6 (+2.52%) | 599,428 |
9 Dec 2015 | USD | 24.61 | 25.43 | 23.74 | 23.81 | 23.81 | -0.63 (-2.58%) | 678,272 |
8 Dec 2015 | USD | 23.61 | 24.73 | 23.6 | 24.44 | 24.44 | -0.1 (-0.41%) | 414,596 |
7 Dec 2015 | USD | 24.51 | 25.01 | 24.21 | 24.54 | 24.54 | -0.06 (-0.24%) | 539,440 |
4 Dec 2015 | USD | 25.01 | 25.43 | 24.58 | 24.6 | 24.6 | -0.37 (-1.48%) | 586,674 |
3 Dec 2015 | USD | 24.35 | 25.59 | 24.35 | 24.97 | 24.97 | +0.34 (+1.38%) | 663,953 |
2 Dec 2015 | USD | 24.92 | 25.32 | 24.62 | 24.63 | 24.63 | -0.66 (-2.61%) | 559,005 |
1 Dec 2015 | USD | 25.22 | 25.5 | 25.04 | 25.29 | 25.29 | -0.21 (-0.82%) | 476,917 |
30 Nov 2015 | USD | 25.03 | 25.5 | 24.53 | 25.5 | 25.5 | +0.5 (+2%) | 567,180 |
27 Nov 2015 | USD | 24.66 | 25.32 | 24.57 | 25 | 25 | -0.62 (-2.42%) | 278,249 |
26 Nov 2015 | USD | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 25.21 | 25.65 | 24.93 | 25.62 | 25.62 | +0.46 (+1.83%) | 437,158 |
24 Nov 2015 | USD | 24.43 | 25.18 | 24.23 | 25.16 | 25.16 | +0.04 (+0.16%) | 569,895 |
23 Nov 2015 | USD | 23.83 | 25.12 | 23.66 | 25.12 | 25.12 | +0.62 (+2.53%) | 846,754 |
20 Nov 2015 | USD | 22.76 | 24.5 | 22.68 | 24.5 | 24.5 | +1.83 (+8.07%) | 1,371,684 |
19 Nov 2015 | USD | 23.1 | 23.1 | 21.76 | 22.67 | 22.67 | -2.38 (-9.50%) | 2,332,164 |
18 Nov 2015 | USD | 23.98 | 25.1 | 23.71 | 25.05 | 25.05 | +1.38 (+5.83%) | 1,082,833 |
17 Nov 2015 | USD | 24.74 | 24.74 | 23.22 | 23.67 | 23.67 | +0.11 (+0.47%) | 879,307 |
16 Nov 2015 | USD | 22.5 | 23.56 | 22.37 | 23.56 | 23.56 | +1.26 (+5.65%) | 766,693 |
13 Nov 2015 | USD | 22.51 | 22.9 | 22.05 | 22.3 | 22.3 | -0.26 (-1.15%) | 526,346 |
12 Nov 2015 | USD | 22.78 | 23.61 | 22.14 | 22.56 | 22.56 | -0.42 (-1.83%) | 642,976 |
11 Nov 2015 | USD | 23.68 | 24.09 | 22.6599 | 22.98 | 22.98 | -0.07 (-0.30%) | 923,161 |
10 Nov 2015 | USD | 25.5 | 25.7 | 21.88 | 23.05 | 23.05 | -2.33 (-9.18%) | 2,462,188 |
9 Nov 2015 | USD | 25.73 | 25.8975 | 24.96 | 25.38 | 25.38 | -0.41 (-1.59%) | 696,624 |
6 Nov 2015 | USD | 25.09 | 26 | 24.97 | 25.79 | 25.79 | +0.44 (+1.74%) | 707,568 |
5 Nov 2015 | USD | 26.76 | 26.94 | 25.14 | 25.35 | 25.35 | -1.31 (-4.91%) | 902,639 |