Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2016 | USD | 24.67 | 25.22 | 24.01 | 24.31 | 24.31 | -0.49 (-1.98%) | 71,708 |
22 Dec 2016 | USD | 26.65 | 26.65 | 24.67 | 24.8 | 24.8 | -1.85 (-6.94%) | 63,299 |
21 Dec 2016 | USD | 27.2 | 27.34 | 26.41 | 26.65 | 26.65 | -0.77 (-2.81%) | 84,427 |
20 Dec 2016 | USD | 26.6 | 27.5 | 26.2001 | 27.42 | 27.42 | +0.83 (+3.12%) | 103,018 |
19 Dec 2016 | USD | 25.75 | 26.62 | 25.61 | 26.59 | 26.59 | +0.79 (+3.06%) | 114,979 |
16 Dec 2016 | USD | 25.5 | 25.89 | 25.08 | 25.8 | 25.8 | +0.48 (+1.90%) | 203,948 |
15 Dec 2016 | USD | 24.9 | 25.45 | 24.6357 | 25.32 | 25.32 | +0.42 (+1.69%) | 63,495 |
14 Dec 2016 | USD | 25 | 25.25 | 24.55 | 24.9 | 24.9 | +0.57 (+2.34%) | 54,591 |
13 Dec 2016 | USD | 24.5 | 25.14 | 24.22 | 24.33 | 24.33 | -0.17 (-0.69%) | 84,068 |
12 Dec 2016 | USD | 25.06 | 25.4324 | 24.4 | 24.5 | 24.5 | -0.66 (-2.62%) | 75,838 |
9 Dec 2016 | USD | 24.87 | 25.49 | 24.62 | 25.16 | 25.16 | +0.34 (+1.37%) | 50,574 |
8 Dec 2016 | USD | 24.25 | 24.96 | 24.16 | 24.82 | 24.82 | +0.57 (+2.35%) | 59,429 |
7 Dec 2016 | USD | 24.3 | 24.7 | 24 | 24.25 | 24.25 | +0.01 (+0.04%) | 73,295 |
6 Dec 2016 | USD | 24.45 | 24.9 | 24.02 | 24.24 | 24.24 | +0.05 (+0.21%) | 72,396 |
5 Dec 2016 | USD | 24.59 | 25.3 | 24.08 | 24.19 | 24.19 | +0.11 (+0.46%) | 85,267 |
2 Dec 2016 | USD | 24.3 | 24.93 | 24 | 24.08 | 24.08 | -0.26 (-1.07%) | 83,512 |
1 Dec 2016 | USD | 25.21 | 26.15 | 24.25 | 24.34 | 24.34 | -0.95 (-3.76%) | 59,085 |
30 Nov 2016 | USD | 25.22 | 26.13 | 25.02 | 25.29 | 25.29 | -0.14 (-0.55%) | 84,528 |
29 Nov 2016 | USD | 26.88 | 26.88 | 25.3701 | 25.43 | 25.43 | -1.18 (-4.43%) | 45,051 |
28 Nov 2016 | USD | 26.42 | 26.87 | 26.24 | 26.61 | 26.61 | +0.19 (+0.72%) | 46,374 |
25 Nov 2016 | USD | 26 | 26.5 | 25.76 | 26.42 | 26.42 | +0.49 (+1.89%) | 25,126 |
24 Nov 2016 | USD | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 25.88 | 26.5 | 25.43 | 25.93 | 25.93 | 0.0 (0.0%) | 57,810 |
22 Nov 2016 | USD | 26 | 26.12 | 25.34 | 25.93 | 25.93 | +0.07 (+0.27%) | 77,066 |
21 Nov 2016 | USD | 25.84 | 25.93 | 25.38 | 25.86 | 25.86 | -0.13 (-0.50%) | 42,958 |
18 Nov 2016 | USD | 25.92 | 26.18 | 25.65 | 25.99 | 25.99 | +0.3 (+1.17%) | 55,258 |
17 Nov 2016 | USD | 24.86 | 26.1324 | 24.8541 | 25.69 | 25.69 | +1.1 (+4.47%) | 93,736 |
16 Nov 2016 | USD | 24.45 | 24.8125 | 23.89 | 24.59 | 24.59 | +0.23 (+0.94%) | 89,491 |
15 Nov 2016 | USD | 24.17 | 25.18 | 23.876 | 24.36 | 24.36 | -0.48 (-1.93%) | 94,237 |
14 Nov 2016 | USD | 26.9 | 26.9 | 24.468 | 24.84 | 24.84 | -1.83 (-6.86%) | 119,613 |