Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 18.35 | 18.36 | 17.77 | 17.82 | 17.82 | -0.5 (-2.73%) | 1,299,100 |
21 Dec 2016 | USD | 18.48 | 18.52 | 18.24 | 18.32 | 18.32 | -0.08 (-0.43%) | 1,274,800 |
20 Dec 2016 | USD | 18.5 | 18.74 | 18.3 | 18.4 | 18.4 | -0.11 (-0.59%) | 1,945,700 |
19 Dec 2016 | USD | 18.42 | 18.84 | 18.42 | 18.51 | 18.51 | +0.08 (+0.43%) | 2,297,900 |
16 Dec 2016 | USD | 18.19 | 18.46 | 17.99 | 18.43 | 18.43 | +0.29 (+1.60%) | 3,375,800 |
15 Dec 2016 | USD | 18.28 | 18.39 | 18.04 | 18.14 | 18.14 | -0.25 (-1.36%) | 2,325,000 |
14 Dec 2016 | USD | 17.89 | 18.51 | 17.72 | 18.39 | 18.39 | +0.54 (+3.03%) | 4,288,700 |
13 Dec 2016 | USD | 16.03 | 18.17 | 16.03 | 17.85 | 17.85 | +1.41 (+8.58%) | 10,911,100 |
12 Dec 2016 | USD | 16.42 | 16.64 | 16.23 | 16.44 | 16.44 | -0.02 (-0.12%) | 4,198,900 |
9 Dec 2016 | USD | 16.59 | 16.74 | 16.35 | 16.46 | 16.46 | -0.13 (-0.78%) | 3,135,200 |
8 Dec 2016 | USD | 16.59 | 16.7 | 16.33 | 16.59 | 16.59 | +0.04 (+0.24%) | 2,251,800 |
7 Dec 2016 | USD | 16.6 | 16.74 | 16.24 | 16.55 | 16.55 | -0.15 (-0.90%) | 2,186,500 |
6 Dec 2016 | USD | 16.47 | 16.74 | 16.36 | 16.7 | 16.7 | +0.31 (+1.89%) | 2,540,500 |
5 Dec 2016 | USD | 15.61 | 16.85 | 15.61 | 16.39 | 16.39 | +0.87 (+5.61%) | 3,055,400 |
2 Dec 2016 | USD | 15.74 | 15.86 | 15.1 | 15.52 | 15.52 | -0.74 (-4.55%) | 5,339,600 |
1 Dec 2016 | USD | 16.77 | 16.93 | 16 | 16.26 | 16.26 | -0.63 (-3.73%) | 2,801,900 |
30 Nov 2016 | USD | 17.25 | 17.25 | 16.83 | 16.89 | 16.89 | -0.26 (-1.52%) | 1,921,000 |
29 Nov 2016 | USD | 17.36 | 17.46 | 17.14 | 17.15 | 17.15 | -0.18 (-1.04%) | 1,070,300 |
28 Nov 2016 | USD | 17.62 | 17.8 | 17.14 | 17.33 | 17.33 | -0.42 (-2.37%) | 1,769,700 |
25 Nov 2016 | USD | 17.75 | 17.92 | 17.57 | 17.75 | 17.75 | 0.0 (0.0%) | 646,200 |
24 Nov 2016 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 17.64 | 17.8 | 17.42 | 17.75 | 17.75 | +0.1 (+0.57%) | 1,305,400 |
22 Nov 2016 | USD | 17.72 | 17.85 | 17.51 | 17.65 | 17.65 | +0.03 (+0.17%) | 2,203,700 |
21 Nov 2016 | USD | 17.63 | 17.82 | 17.28 | 17.62 | 17.62 | -0.01 (-0.06%) | 1,585,600 |
18 Nov 2016 | USD | 17.47 | 17.76 | 17.38 | 17.63 | 17.63 | +0.16 (+0.92%) | 1,538,800 |
17 Nov 2016 | USD | 17.33 | 17.55 | 17.2 | 17.47 | 17.47 | +0.13 (+0.75%) | 1,458,700 |
16 Nov 2016 | USD | 17.39 | 17.48 | 17.14 | 17.34 | 17.34 | -0.13 (-0.74%) | 2,576,000 |
15 Nov 2016 | USD | 16.94 | 17.65 | 16.74 | 17.47 | 17.47 | +0.53 (+3.13%) | 4,216,300 |
14 Nov 2016 | USD | 16.51 | 17.03 | 16.51 | 16.94 | 16.94 | +0.48 (+2.92%) | 2,648,700 |
11 Nov 2016 | USD | 16.16 | 16.52 | 16.1 | 16.46 | 16.46 | +0.26 (+1.60%) | 1,281,100 |