Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 22.25 | 22.32 | 21.76 | 22.16 | 22.16 | -0.25 (-1.12%) | 593,300 |
21 Dec 2016 | USD | 22.28 | 22.65 | 22.22 | 22.41 | 22.41 | -0.12 (-0.53%) | 498,900 |
20 Dec 2016 | USD | 22.55 | 23.02 | 22.34 | 22.53 | 22.53 | +0.1 (+0.45%) | 567,400 |
19 Dec 2016 | USD | 22.44 | 22.8 | 22.09 | 22.43 | 22.43 | -0.04 (-0.18%) | 499,900 |
16 Dec 2016 | USD | 22.25 | 22.72 | 22.22 | 22.47 | 22.47 | -0.11 (-0.49%) | 892,000 |
15 Dec 2016 | USD | 22.21 | 22.97 | 22.04 | 22.58 | 22.58 | +0.34 (+1.53%) | 827,800 |
14 Dec 2016 | USD | 21.68 | 22.55 | 21.68 | 22.24 | 22.24 | +0.67 (+3.11%) | 2,124,200 |
13 Dec 2016 | USD | 22.82 | 23.05 | 21.35 | 21.57 | 21.57 | -1.15 (-5.06%) | 1,237,700 |
12 Dec 2016 | USD | 23.34 | 23.34 | 22.3 | 22.72 | 22.72 | -0.73 (-3.11%) | 1,054,400 |
9 Dec 2016 | USD | 22.96 | 23.5 | 22.73 | 23.45 | 23.45 | +0.45 (+1.96%) | 433,100 |
8 Dec 2016 | USD | 22.79 | 23.2 | 22.59 | 23 | 23 | +0.3 (+1.32%) | 618,500 |
7 Dec 2016 | USD | 22.61 | 22.92 | 22.13 | 22.7 | 22.7 | +0.35 (+1.57%) | 726,500 |
6 Dec 2016 | USD | 21.33 | 22.7 | 20.9 | 22.35 | 22.35 | +1 (+4.68%) | 879,600 |
5 Dec 2016 | USD | 20.6 | 21.47 | 20.58 | 21.35 | 21.35 | +1.02 (+5.02%) | 747,700 |
2 Dec 2016 | USD | 20.44 | 20.66 | 20.14 | 20.33 | 20.33 | -0.18 (-0.88%) | 774,600 |
1 Dec 2016 | USD | 20.3 | 21.09 | 20.27 | 20.51 | 20.51 | +0.14 (+0.69%) | 1,092,800 |
30 Nov 2016 | USD | 20 | 20.55 | 19.85 | 20.37 | 20.37 | +0.71 (+3.61%) | 772,200 |
29 Nov 2016 | USD | 19.78 | 20.02 | 19.51 | 19.66 | 19.66 | -0.23 (-1.16%) | 612,100 |
28 Nov 2016 | USD | 20 | 20.2 | 19.38 | 19.89 | 19.89 | -0.11 (-0.55%) | 736,800 |
25 Nov 2016 | USD | 20.52 | 20.77 | 19.94 | 20 | 20 | -0.5 (-2.44%) | 432,900 |
24 Nov 2016 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 20.27 | 20.64 | 20.01 | 20.5 | 20.5 | +0.3 (+1.49%) | 581,900 |
22 Nov 2016 | USD | 20.2 | 20.35 | 19.84 | 20.2 | 20.2 | +0.01 (+0.05%) | 1,077,900 |
21 Nov 2016 | USD | 20.07 | 20.37 | 20.06 | 20.19 | 20.19 | +0.16 (+0.80%) | 492,600 |
18 Nov 2016 | USD | 20.16 | 20.34 | 19.64 | 20.03 | 20.03 | -0.21 (-1.04%) | 998,700 |
17 Nov 2016 | USD | 21.07 | 21.18 | 20.21 | 20.24 | 20.24 | -0.62 (-2.97%) | 639,600 |
16 Nov 2016 | USD | 20.8 | 20.99 | 20.54 | 20.86 | 20.86 | +0.01 (+0.05%) | 892,400 |
15 Nov 2016 | USD | 20.93 | 21.2 | 20.38 | 20.85 | 20.85 | +0.32 (+1.56%) | 1,308,300 |
14 Nov 2016 | USD | 19.8 | 20.69 | 19.63 | 20.53 | 20.53 | +1.13 (+5.82%) | 2,543,500 |
11 Nov 2016 | USD | 18.41 | 19.64 | 18.23 | 19.4 | 19.4 | +1.13 (+6.19%) | 1,959,400 |