Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | USD | 19.89 | 20.17 | 19.7214 | 20.08 | 20.08 | +0.42 (+2.14%) | 170,927 |
12 Jan 2016 | USD | 19.91 | 20.375 | 19.22 | 19.66 | 19.66 | -0.24 (-1.21%) | 139,892 |
11 Jan 2016 | USD | 19.55 | 20.55 | 19.51 | 19.9 | 19.9 | +0.39 (+2.00%) | 133,218 |
8 Jan 2016 | USD | 19.14 | 20.17 | 19.13 | 19.51 | 19.51 | +0.39 (+2.04%) | 207,999 |
7 Jan 2016 | USD | 19 | 19.6 | 18.74 | 19.12 | 19.12 | -0.27 (-1.39%) | 61,652 |
6 Jan 2016 | USD | 19 | 19.76 | 18.73 | 19.39 | 19.39 | +0.13 (+0.67%) | 61,238 |
5 Jan 2016 | USD | 19.75 | 19.99 | 19.01 | 19.26 | 19.26 | -0.27 (-1.38%) | 162,845 |
4 Jan 2016 | USD | 20.25 | 20.76 | 19.41 | 19.53 | 19.53 | -1.02 (-4.96%) | 145,229 |
1 Jan 2016 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 21.08 | 21.1062 | 20.27 | 20.55 | 20.55 | -0.69 (-3.25%) | 115,782 |
30 Dec 2015 | USD | 21.11 | 21.595 | 21 | 21.24 | 21.24 | -0.07 (-0.33%) | 78,779 |
29 Dec 2015 | USD | 21.55 | 21.57 | 21.03 | 21.31 | 21.31 | -0.1 (-0.47%) | 42,260 |
28 Dec 2015 | USD | 21.02 | 21.75 | 20.76 | 21.41 | 21.41 | +0.3 (+1.42%) | 125,698 |
25 Dec 2015 | USD | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.0 (0.0%) | 0 |
24 Dec 2015 | USD | 20.95 | 21.11 | 20.88 | 21.11 | 21.11 | +0.24 (+1.15%) | 29,117 |
23 Dec 2015 | USD | 21.16 | 21.47 | 20.7 | 20.87 | 20.87 | -0.3 (-1.42%) | 143,763 |
22 Dec 2015 | USD | 20.38 | 21.17 | 20.11 | 21.17 | 21.17 | +0.79 (+3.88%) | 184,949 |
21 Dec 2015 | USD | 20.96 | 21.35 | 20.28 | 20.38 | 20.38 | -0.65 (-3.09%) | 124,279 |
18 Dec 2015 | USD | 21.9 | 22.04 | 20.83 | 21.03 | 21.03 | -0.52 (-2.41%) | 168,519 |
17 Dec 2015 | USD | 21.06 | 22.04 | 20.98 | 21.55 | 21.55 | +0.5 (+2.38%) | 152,481 |
16 Dec 2015 | USD | 21 | 21.27 | 20.53 | 21.05 | 21.05 | +0.03 (+0.14%) | 169,931 |
15 Dec 2015 | USD | 20.09 | 21.13 | 20.08 | 21.02 | 21.02 | +1.02 (+5.10%) | 217,332 |
14 Dec 2015 | USD | 20.74 | 21.01 | 19.73 | 20 | 20 | -0.45 (-2.20%) | 274,919 |
11 Dec 2015 | USD | 22.11 | 22.4 | 20.31 | 20.45 | 20.45 | -2.09 (-9.27%) | 352,643 |
10 Dec 2015 | USD | 22.31 | 22.73 | 22.08 | 22.54 | 22.54 | +0.35 (+1.58%) | 325,295 |
9 Dec 2015 | USD | 21.01 | 22.49 | 20.76 | 22.19 | 22.19 | +1.43 (+6.89%) | 373,970 |
8 Dec 2015 | USD | 19.9 | 20.84 | 19.9 | 20.76 | 20.76 | +0.6 (+2.98%) | 154,228 |
7 Dec 2015 | USD | 20.39 | 20.4 | 19.21 | 20.16 | 20.16 | -0.11 (-0.54%) | 261,301 |
4 Dec 2015 | USD | 20.37 | 20.8 | 20.13 | 20.27 | 20.27 | -0.16 (-0.78%) | 146,555 |
3 Dec 2015 | USD | 20.89 | 21.38 | 20.1 | 20.43 | 20.43 | -0.58 (-2.76%) | 194,384 |