Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 22.79 | 23.45 | 22.42 | 22.87 | 22.87 | +0.16 (+0.70%) | 155,586 |
11 Nov 2016 | USD | 22.6 | 22.79 | 21.78 | 22.71 | 22.71 | +0.03 (+0.13%) | 165,383 |
10 Nov 2016 | USD | 22.71 | 22.87 | 21.7 | 22.68 | 22.68 | +0.18 (+0.80%) | 191,674 |
9 Nov 2016 | USD | 21.22 | 22.65 | 20.7003 | 22.5 | 22.5 | +1.02 (+4.75%) | 252,720 |
8 Nov 2016 | USD | 20.52 | 21.68 | 20.52 | 21.48 | 21.48 | +0.85 (+4.12%) | 133,903 |
7 Nov 2016 | USD | 20.54 | 21.48 | 20.4 | 20.63 | 20.63 | +0.14 (+0.68%) | 193,697 |
4 Nov 2016 | USD | 20.07 | 20.68 | 20 | 20.49 | 20.49 | +0.22 (+1.09%) | 142,773 |
3 Nov 2016 | USD | 18.49 | 20.33 | 18.49 | 20.27 | 20.27 | +1.88 (+10.22%) | 278,803 |
2 Nov 2016 | USD | 19.43 | 19.62 | 18.19 | 18.39 | 18.39 | -1.13 (-5.79%) | 225,512 |
1 Nov 2016 | USD | 19.58 | 19.69 | 19.2 | 19.52 | 19.52 | +0.07 (+0.36%) | 103,643 |
31 Oct 2016 | USD | 19.82 | 19.948 | 19.22 | 19.45 | 19.45 | -0.31 (-1.57%) | 76,305 |
28 Oct 2016 | USD | 19.6 | 20.14 | 19.55 | 19.76 | 19.76 | -0.01 (-0.05%) | 82,450 |
27 Oct 2016 | USD | 20.19 | 20.2 | 19.68 | 19.77 | 19.77 | -0.28 (-1.40%) | 449,531 |
26 Oct 2016 | USD | 19.97 | 20.25 | 19.69 | 20.05 | 20.05 | -0.04 (-0.20%) | 225,596 |
25 Oct 2016 | USD | 20.49 | 20.68 | 19.73 | 20.09 | 20.09 | -0.34 (-1.66%) | 182,467 |
24 Oct 2016 | USD | 20.34 | 20.49 | 20.16 | 20.43 | 20.43 | +0.27 (+1.34%) | 49,637 |
21 Oct 2016 | USD | 19.99 | 20.41 | 19.93 | 20.16 | 20.16 | -0.03 (-0.15%) | 78,874 |
20 Oct 2016 | USD | 19.81 | 20.51 | 19.81 | 20.19 | 20.19 | +0.25 (+1.25%) | 45,233 |
19 Oct 2016 | USD | 20.08 | 21.04 | 19.9 | 19.94 | 19.94 | -0.19 (-0.94%) | 86,493 |
18 Oct 2016 | USD | 19.9 | 20.23 | 19.74 | 20.13 | 20.13 | +0.47 (+2.39%) | 55,266 |
17 Oct 2016 | USD | 19.73 | 19.76 | 19.47 | 19.66 | 19.66 | -0.05 (-0.25%) | 75,238 |
14 Oct 2016 | USD | 20.05 | 20.1 | 19.59 | 19.71 | 19.71 | -0.13 (-0.66%) | 169,080 |
13 Oct 2016 | USD | 20.94 | 21.25 | 19.66 | 19.84 | 19.84 | -1.3 (-6.15%) | 265,304 |
12 Oct 2016 | USD | 21.26 | 21.47 | 20.82 | 21.14 | 21.14 | +0.01 (+0.05%) | 112,159 |
11 Oct 2016 | USD | 21.87 | 22.0118 | 20.73 | 21.13 | 21.13 | -0.83 (-3.78%) | 168,568 |
10 Oct 2016 | USD | 21 | 22.49 | 21 | 21.96 | 21.96 | +0.97 (+4.62%) | 170,594 |
7 Oct 2016 | USD | 20.93 | 21.43 | 20.67 | 20.99 | 20.99 | -0.12 (-0.57%) | 152,479 |
6 Oct 2016 | USD | 20.74 | 21.23 | 19.86 | 21.11 | 21.11 | +0.36 (+1.73%) | 348,174 |
5 Oct 2016 | USD | 20.11 | 21.05 | 19.95 | 20.75 | 20.75 | +0.63 (+3.13%) | 930,116 |
4 Oct 2016 | USD | 19.74 | 20.23 | 19.67 | 20.12 | 20.12 | +0.38 (+1.93%) | 139,648 |