Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | USD | 16.17 | 16.46 | 15.96 | 16.2 | 16.2 | +0.2 (+1.25%) | 2,586,100 |
9 Nov 2016 | USD | 15.36 | 16.07 | 15.27 | 16 | 16 | +0.4 (+2.56%) | 1,728,100 |
8 Nov 2016 | USD | 15.72 | 15.81 | 15.46 | 15.6 | 15.6 | -0.19 (-1.20%) | 1,286,800 |
7 Nov 2016 | USD | 15.86 | 16.02 | 15.75 | 15.79 | 15.79 | +0.16 (+1.02%) | 1,408,300 |
4 Nov 2016 | USD | 15.39 | 15.84 | 15.31 | 15.63 | 15.63 | +0.22 (+1.43%) | 1,816,500 |
3 Nov 2016 | USD | 15.74 | 15.74 | 15.33 | 15.41 | 15.41 | -0.31 (-1.97%) | 1,976,100 |
2 Nov 2016 | USD | 15.71 | 15.91 | 15.6 | 15.72 | 15.72 | 0.0 (0.0%) | 1,902,700 |
1 Nov 2016 | USD | 15.48 | 15.74 | 15.37 | 15.72 | 15.72 | +0.24 (+1.55%) | 2,116,400 |
31 Oct 2016 | USD | 15.76 | 15.85 | 15.47 | 15.48 | 15.48 | -0.27 (-1.71%) | 2,165,500 |
28 Oct 2016 | USD | 15.83 | 15.85 | 15.51 | 15.75 | 15.75 | -0.1 (-0.63%) | 2,031,400 |
27 Oct 2016 | USD | 16.07 | 16.08 | 15.81 | 15.85 | 15.85 | -0.14 (-0.88%) | 2,759,000 |
26 Oct 2016 | USD | 15.75 | 16.14 | 15.72 | 15.99 | 15.99 | +0.2 (+1.27%) | 1,960,000 |
25 Oct 2016 | USD | 15.64 | 15.86 | 15.54 | 15.79 | 15.79 | +0.16 (+1.02%) | 1,570,400 |
24 Oct 2016 | USD | 15.92 | 16.05 | 15.62 | 15.63 | 15.63 | -0.17 (-1.08%) | 1,869,100 |
21 Oct 2016 | USD | 15.29 | 15.83 | 15.28 | 15.8 | 15.8 | +0.45 (+2.93%) | 2,660,800 |
20 Oct 2016 | USD | 15.24 | 15.36 | 15.14 | 15.35 | 15.35 | +0.09 (+0.59%) | 1,654,200 |
19 Oct 2016 | USD | 15.14 | 15.31 | 15.08 | 15.26 | 15.26 | +0.12 (+0.79%) | 1,492,300 |
18 Oct 2016 | USD | 15.16 | 15.26 | 15.04 | 15.14 | 15.14 | +0.1 (+0.66%) | 1,289,800 |
17 Oct 2016 | USD | 15.45 | 15.45 | 14.96 | 15.04 | 15.04 | -0.04 (-0.27%) | 2,089,100 |
14 Oct 2016 | USD | 15.17 | 15.19 | 14.94 | 15.08 | 15.08 | -0.04 (-0.26%) | 2,212,600 |
13 Oct 2016 | USD | 15.25 | 15.3 | 15.01 | 15.12 | 15.12 | -0.25 (-1.63%) | 2,819,900 |
12 Oct 2016 | USD | 15.52 | 15.56 | 15.3 | 15.37 | 15.37 | -0.24 (-1.54%) | 2,749,000 |
11 Oct 2016 | USD | 15.82 | 15.89 | 15.47 | 15.61 | 15.61 | -0.29 (-1.82%) | 3,256,200 |
10 Oct 2016 | USD | 16.04 | 16.23 | 15.85 | 15.9 | 15.9 | -0.1 (-0.63%) | 1,924,700 |
7 Oct 2016 | USD | 16.4 | 16.43 | 15.97 | 16 | 16 | -0.44 (-2.68%) | 1,893,100 |
6 Oct 2016 | USD | 16.52 | 16.67 | 16.32 | 16.44 | 16.44 | -0.05 (-0.30%) | 1,921,200 |
5 Oct 2016 | USD | 16.33 | 16.72 | 16.33 | 16.49 | 16.49 | +0.29 (+1.79%) | 3,385,100 |
4 Oct 2016 | USD | 15.98 | 16.4 | 15.86 | 16.2 | 16.2 | +0.27 (+1.69%) | 2,273,700 |
3 Oct 2016 | USD | 15.75 | 15.99 | 15.64 | 15.93 | 15.93 | +0.19 (+1.21%) | 2,580,000 |
30 Sep 2016 | USD | 15.78 | 15.87 | 15.64 | 15.74 | 15.74 | -0.03 (-0.19%) | 1,884,200 |