Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2017 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 17.52 | 18.36 | 17.3505 | 17.9 | 17.9 | +0.41 (+2.34%) | 274,393 |
29 Dec 2016 | USD | 17.65 | 17.99 | 17.39 | 17.49 | 17.49 | -0.14 (-0.79%) | 167,608 |
28 Dec 2016 | USD | 18.3 | 18.75 | 17.57 | 17.63 | 17.63 | -0.87 (-4.70%) | 335,963 |
27 Dec 2016 | USD | 18.63 | 19.03 | 18.27 | 18.5 | 18.5 | -0.16 (-0.86%) | 178,183 |
26 Dec 2016 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 18.39 | 18.94 | 18.15 | 18.66 | 18.66 | +0.2 (+1.08%) | 211,141 |
22 Dec 2016 | USD | 19.04 | 19.28 | 18.31 | 18.46 | 18.46 | -0.52 (-2.74%) | 156,504 |
21 Dec 2016 | USD | 18.87 | 19.25 | 18.8 | 18.98 | 18.98 | +0.19 (+1.01%) | 77,021 |
20 Dec 2016 | USD | 20.16 | 20.16 | 18.735 | 18.79 | 18.79 | -1.16 (-5.81%) | 239,074 |
19 Dec 2016 | USD | 18.98 | 20.089 | 18.98 | 19.95 | 19.95 | +0.92 (+4.83%) | 154,313 |
16 Dec 2016 | USD | 19 | 19.08 | 18.7707 | 19.03 | 19.03 | +0.08 (+0.42%) | 325,394 |
15 Dec 2016 | USD | 18.98 | 19.19 | 18.89 | 18.95 | 18.95 | -0.09 (-0.47%) | 117,531 |
14 Dec 2016 | USD | 19.31 | 19.45 | 18.66 | 19.04 | 19.04 | +0.19 (+1.01%) | 135,439 |
13 Dec 2016 | USD | 18.86 | 19.03 | 18.294 | 18.85 | 18.85 | -0.1 (-0.53%) | 235,326 |
12 Dec 2016 | USD | 19.72 | 19.72 | 18.62 | 18.95 | 18.95 | -0.79 (-4.00%) | 152,041 |
9 Dec 2016 | USD | 19.36 | 19.94 | 19.1291 | 19.74 | 19.74 | +0.51 (+2.65%) | 307,789 |
8 Dec 2016 | USD | 18.21 | 19.31 | 18 | 19.23 | 19.23 | +0.87 (+4.74%) | 246,979 |
7 Dec 2016 | USD | 19.63 | 19.63 | 18.06 | 18.36 | 18.36 | -0.31 (-1.66%) | 185,579 |
6 Dec 2016 | USD | 18.85 | 19.0764 | 18.41 | 18.67 | 18.67 | +0.04 (+0.21%) | 147,375 |
5 Dec 2016 | USD | 18.79 | 18.8916 | 18.51 | 18.63 | 18.63 | +0.02 (+0.11%) | 238,667 |
2 Dec 2016 | USD | 18.49 | 19.23 | 18.49 | 18.61 | 18.61 | +0.12 (+0.65%) | 301,676 |
1 Dec 2016 | USD | 20.09 | 20.69 | 18.35 | 18.49 | 18.49 | -1.97 (-9.63%) | 398,520 |
30 Nov 2016 | USD | 21.65 | 21.785 | 20.28 | 20.46 | 20.46 | -1.03 (-4.79%) | 370,667 |
29 Nov 2016 | USD | 24.6 | 24.6 | 21.43 | 21.49 | 21.49 | +0.03 (+0.14%) | 195,731 |
28 Nov 2016 | USD | 21.27 | 21.53 | 20.81 | 21.46 | 21.46 | +0.12 (+0.56%) | 179,129 |
25 Nov 2016 | USD | 21.61 | 21.98 | 21.22 | 21.34 | 21.34 | -0.19 (-0.88%) | 71,415 |
24 Nov 2016 | USD | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 22.12 | 22.27 | 21.29 | 21.53 | 21.53 | -0.78 (-3.50%) | 296,714 |
22 Nov 2016 | USD | 23.21 | 23.2558 | 22.11 | 22.31 | 22.31 | -0.72 (-3.13%) | 189,487 |