Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2016 | USD | 19.58 | 19.69 | 19.2 | 19.52 | 19.52 | +0.07 (+0.36%) | 103,600 |
31 Oct 2016 | USD | 19.82 | 19.95 | 19.22 | 19.45 | 19.45 | -0.31 (-1.57%) | 75,700 |
28 Oct 2016 | USD | 19.6 | 20.14 | 19.55 | 19.76 | 19.76 | -0.01 (-0.05%) | 82,300 |
27 Oct 2016 | USD | 20.19 | 20.2 | 19.68 | 19.77 | 19.77 | -0.28 (-1.40%) | 449,500 |
26 Oct 2016 | USD | 19.97 | 20.25 | 19.69 | 20.05 | 20.05 | -0.04 (-0.20%) | 225,600 |
25 Oct 2016 | USD | 20.49 | 20.68 | 19.73 | 20.09 | 20.09 | -0.34 (-1.66%) | 182,500 |
24 Oct 2016 | USD | 20.34 | 20.49 | 20.16 | 20.43 | 20.43 | +0.27 (+1.34%) | 49,600 |
21 Oct 2016 | USD | 19.99 | 20.41 | 19.93 | 20.16 | 20.16 | -0.03 (-0.15%) | 78,700 |
20 Oct 2016 | USD | 19.81 | 20.51 | 19.81 | 20.19 | 20.19 | +0.25 (+1.25%) | 44,900 |
19 Oct 2016 | USD | 20.08 | 21.04 | 19.9 | 19.94 | 19.94 | -0.19 (-0.94%) | 86,500 |
18 Oct 2016 | USD | 19.9 | 20.23 | 19.74 | 20.13 | 20.13 | +0.47 (+2.39%) | 55,300 |
17 Oct 2016 | USD | 19.73 | 19.76 | 19.47 | 19.66 | 19.66 | -0.05 (-0.25%) | 75,100 |
14 Oct 2016 | USD | 20.05 | 20.1 | 19.59 | 19.71 | 19.71 | -0.13 (-0.66%) | 169,100 |
13 Oct 2016 | USD | 20.94 | 21.25 | 19.66 | 19.84 | 19.84 | -1.3 (-6.15%) | 264,500 |
12 Oct 2016 | USD | 21.26 | 21.47 | 20.82 | 21.14 | 21.14 | +0.01 (+0.05%) | 112,100 |
11 Oct 2016 | USD | 21.87 | 22.01 | 20.73 | 21.13 | 21.13 | -0.83 (-3.78%) | 168,400 |
10 Oct 2016 | USD | 21 | 22.49 | 21 | 21.96 | 21.96 | +0.97 (+4.62%) | 170,600 |
7 Oct 2016 | USD | 20.93 | 21.43 | 20.67 | 20.99 | 20.99 | -0.12 (-0.57%) | 152,500 |
6 Oct 2016 | USD | 20.74 | 21.23 | 19.86 | 21.11 | 21.11 | +0.36 (+1.73%) | 348,000 |
5 Oct 2016 | USD | 20.11 | 21.05 | 19.95 | 20.75 | 20.75 | +0.63 (+3.13%) | 930,000 |
4 Oct 2016 | USD | 19.74 | 20.23 | 19.67 | 20.12 | 20.12 | +0.38 (+1.93%) | 139,600 |
3 Oct 2016 | USD | 19.95 | 19.99 | 19.23 | 19.74 | 19.74 | -0.24 (-1.20%) | 186,300 |
30 Sep 2016 | USD | 19.5 | 20.28 | 19.3 | 19.98 | 19.98 | +0.58 (+2.99%) | 685,700 |
29 Sep 2016 | USD | 19.67 | 19.75 | 19.21 | 19.4 | 19.4 | -0.33 (-1.67%) | 78,800 |
28 Sep 2016 | USD | 19.57 | 19.85 | 19.26 | 19.73 | 19.73 | +0.14 (+0.71%) | 98,500 |
27 Sep 2016 | USD | 19.1 | 19.59 | 19.05 | 19.59 | 19.59 | +0.54 (+2.83%) | 104,500 |
26 Sep 2016 | USD | 19.07 | 19.54 | 18.89 | 19.05 | 19.05 | -0.21 (-1.09%) | 159,600 |
23 Sep 2016 | USD | 19.71 | 19.88 | 19.19 | 19.26 | 19.26 | -0.51 (-2.58%) | 166,100 |
22 Sep 2016 | USD | 19.28 | 19.83 | 18.92 | 19.77 | 19.77 | +0.66 (+3.45%) | 192,700 |
21 Sep 2016 | USD | 19.14 | 19.48 | 18.86 | 19.11 | 19.11 | -0.18 (-0.93%) | 181,800 |