Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | USD | 17.16 | 18.5 | 17 | 18.27 | 18.27 | +0.83 (+4.76%) | 2,341,800 |
9 Nov 2016 | USD | 16.69 | 18.29 | 16.03 | 17.44 | 17.44 | +0.54 (+3.20%) | 4,398,900 |
8 Nov 2016 | USD | 18.34 | 20 | 16.58 | 16.9 | 16.9 | -10.67 (-38.70%) | 11,272,000 |
7 Nov 2016 | USD | 28.11 | 28.11 | 27.37 | 27.57 | 27.57 | +0.31 (+1.14%) | 603,100 |
4 Nov 2016 | USD | 27.1 | 27.75 | 26.85 | 27.26 | 27.26 | +0.01 (+0.04%) | 357,900 |
3 Nov 2016 | USD | 27.37 | 27.77 | 27.16 | 27.25 | 27.25 | -0.01 (-0.04%) | 339,400 |
2 Nov 2016 | USD | 27.48 | 27.65 | 26.85 | 27.26 | 27.26 | -0.31 (-1.12%) | 334,800 |
1 Nov 2016 | USD | 28.16 | 28.21 | 27.11 | 27.57 | 27.57 | -0.77 (-2.72%) | 578,500 |
31 Oct 2016 | USD | 29.2 | 29.2 | 28.32 | 28.34 | 28.34 | -0.64 (-2.21%) | 336,600 |
28 Oct 2016 | USD | 29.02 | 29.14 | 28.74 | 28.98 | 28.98 | +0.04 (+0.14%) | 257,600 |
27 Oct 2016 | USD | 30 | 30.19 | 28.91 | 28.94 | 28.94 | -0.86 (-2.89%) | 375,600 |
26 Oct 2016 | USD | 29.5 | 29.92 | 29.43 | 29.8 | 29.8 | +0.14 (+0.47%) | 228,600 |
25 Oct 2016 | USD | 30.27 | 30.52 | 29.57 | 29.66 | 29.66 | -0.52 (-1.72%) | 269,600 |
24 Oct 2016 | USD | 29.49 | 30.8 | 29.49 | 30.18 | 30.18 | +0.92 (+3.14%) | 1,003,400 |
21 Oct 2016 | USD | 29.05 | 29.59 | 29.05 | 29.26 | 29.26 | -0.13 (-0.44%) | 257,600 |
20 Oct 2016 | USD | 29.73 | 30.31 | 29.32 | 29.39 | 29.39 | -0.37 (-1.24%) | 258,100 |
19 Oct 2016 | USD | 29.49 | 30.11 | 29.33 | 29.76 | 29.76 | +0.32 (+1.09%) | 286,600 |
18 Oct 2016 | USD | 29.74 | 29.93 | 29.17 | 29.44 | 29.44 | -0.05 (-0.17%) | 369,900 |
17 Oct 2016 | USD | 29.72 | 29.87 | 29.24 | 29.49 | 29.49 | -0.34 (-1.14%) | 310,100 |
14 Oct 2016 | USD | 30.07 | 30.34 | 29.59 | 29.83 | 29.83 | +0.16 (+0.54%) | 427,800 |
13 Oct 2016 | USD | 29.56 | 29.76 | 28.53 | 29.67 | 29.67 | -0.18 (-0.60%) | 661,700 |
12 Oct 2016 | USD | 30.13 | 30.13 | 29.54 | 29.85 | 29.85 | -0.28 (-0.93%) | 549,800 |
11 Oct 2016 | USD | 31.08 | 31.08 | 29.57 | 30.13 | 30.13 | -0.66 (-2.14%) | 723,800 |
10 Oct 2016 | USD | 31.42 | 31.7 | 30.79 | 30.79 | 30.79 | -0.22 (-0.71%) | 426,400 |
7 Oct 2016 | USD | 31.38 | 31.54 | 30.84 | 31.01 | 31.01 | -0.29 (-0.93%) | 391,900 |
6 Oct 2016 | USD | 31.44 | 31.49 | 30.82 | 31.3 | 31.3 | -0.17 (-0.54%) | 357,800 |
5 Oct 2016 | USD | 31.28 | 31.84 | 31.28 | 31.47 | 31.47 | +0.4 (+1.29%) | 698,100 |
4 Oct 2016 | USD | 31.05 | 31.73 | 30.9 | 31.07 | 31.07 | +0.02 (+0.06%) | 442,400 |
3 Oct 2016 | USD | 31.02 | 31.32 | 30.62 | 31.05 | 31.05 | +0.1 (+0.32%) | 486,300 |
30 Sep 2016 | USD | 30.5 | 31.4 | 30.37 | 30.95 | 30.95 | +0.46 (+1.51%) | 470,800 |