Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | USD | 20.19 | 20.2 | 19.17 | 19.23 | 19.23 | -0.92 (-4.57%) | 360,579 |
12 Jan 2016 | USD | 20.24 | 20.3 | 19.97 | 20.15 | 20.15 | -0.01 (-0.05%) | 158,209 |
11 Jan 2016 | USD | 20.35 | 20.54 | 20.09 | 20.16 | 20.16 | -0.14 (-0.69%) | 134,592 |
8 Jan 2016 | USD | 21.12 | 21.16 | 20.28 | 20.3 | 20.3 | -0.62 (-2.96%) | 264,522 |
7 Jan 2016 | USD | 20.9 | 21.19 | 20.89 | 20.92 | 20.92 | -0.16 (-0.76%) | 223,263 |
6 Jan 2016 | USD | 20.97 | 21.4 | 20.9 | 21.08 | 21.08 | +0.03 (+0.14%) | 265,090 |
5 Jan 2016 | USD | 20.99 | 21.15 | 20.92 | 21.05 | 21.05 | +0.15 (+0.72%) | 157,802 |
4 Jan 2016 | USD | 20.99 | 21.13 | 20.9 | 20.9 | 20.9 | -0.47 (-2.20%) | 315,471 |
1 Jan 2016 | USD | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 21.39 | 21.52 | 20.76 | 21.37 | 21.37 | 0.0 (0.0%) | 282,489 |
30 Dec 2015 | USD | 21.45 | 21.53 | 21.19 | 21.37 | 21.37 | -0.06 (-0.28%) | 166,056 |
29 Dec 2015 | USD | 21.48 | 21.71 | 21.28 | 21.43 | 21.43 | +0.04 (+0.19%) | 104,207 |
28 Dec 2015 | USD | 21.46 | 21.64 | 21.18 | 21.39 | 21.39 | -0.08 (-0.37%) | 110,315 |
25 Dec 2015 | USD | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 21.45 | 21.57 | 21.35 | 21.47 | 21.47 | +0.02 (+0.09%) | 54,761 |
23 Dec 2015 | USD | 21.19 | 21.45 | 21.06 | 21.45 | 21.45 | +0.3 (+1.42%) | 108,623 |
22 Dec 2015 | USD | 21.29 | 21.42 | 20.99 | 21.15 | 21.15 | -0.03 (-0.14%) | 196,196 |
21 Dec 2015 | USD | 20.72 | 21.19 | 20.72 | 21.18 | 21.18 | +0.48 (+2.32%) | 260,837 |
18 Dec 2015 | USD | 20.65 | 20.84 | 20.33 | 20.7 | 20.7 | +0.03 (+0.15%) | 3,533,779 |
17 Dec 2015 | USD | 20.91 | 21.01 | 20.51 | 20.67 | 20.67 | -0.23 (-1.10%) | 415,441 |
16 Dec 2015 | USD | 21.05 | 21.43 | 20.54 | 20.9 | 20.9 | +0.05 (+0.24%) | 299,735 |
15 Dec 2015 | USD | 20.69 | 21.14 | 20.57 | 20.85 | 20.85 | +0.28 (+1.36%) | 499,886 |
14 Dec 2015 | USD | 20.7 | 20.93 | 20.4 | 20.57 | 20.57 | -0.08 (-0.39%) | 360,249 |
11 Dec 2015 | USD | 21.6 | 21.6 | 20.59 | 20.65 | 20.65 | -0.95 (-4.40%) | 422,597 |
10 Dec 2015 | USD | 21.22 | 21.92 | 21.08 | 21.6 | 21.6 | +0.33 (+1.55%) | 280,009 |
9 Dec 2015 | USD | 20.98 | 21.37 | 20.84 | 21.27 | 21.27 | +0.27 (+1.29%) | 252,297 |
8 Dec 2015 | USD | 20.75 | 21.15 | 20.44 | 21 | 21 | +0.09 (+0.43%) | 508,249 |
7 Dec 2015 | USD | 21.58 | 21.62 | 20.47 | 20.91 | 20.91 | -0.68 (-3.15%) | 466,931 |
4 Dec 2015 | USD | 21.74 | 21.94 | 21.35 | 21.59 | 21.59 | -0.14 (-0.64%) | 369,790 |
3 Dec 2015 | USD | 22.24 | 22.655 | 21.63 | 21.73 | 21.73 | -0.4 (-1.81%) | 236,167 |