Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | USD | 23.36 | 23.39 | 23.01 | 23.25 | 23.25 | -0.27 (-1.15%) | 107,317 |
14 Dec 2016 | USD | 23.65 | 23.68 | 23.37 | 23.52 | 23.52 | -0.13 (-0.55%) | 55,027 |
13 Dec 2016 | USD | 23.7 | 23.7556 | 23.54 | 23.65 | 23.65 | -0.03 (-0.13%) | 51,276 |
12 Dec 2016 | USD | 23.6 | 23.68 | 23.5 | 23.68 | 23.68 | -0.02 (-0.08%) | 42,876 |
9 Dec 2016 | USD | 23.77 | 23.78 | 23.64 | 23.7 | 23.7 | -0.07 (-0.29%) | 65,751 |
8 Dec 2016 | USD | 23.75 | 23.8 | 23.6 | 23.77 | 23.77 | +0.06 (+0.25%) | 67,695 |
7 Dec 2016 | USD | 23.57 | 23.72 | 23.561 | 23.71 | 23.71 | +0.17 (+0.72%) | 88,930 |
6 Dec 2016 | USD | 23.5 | 23.58 | 23.47 | 23.54 | 23.54 | 0.0 (0.0%) | 46,767 |
5 Dec 2016 | USD | 23.41 | 23.5999 | 23.41 | 23.54 | 23.54 | -0.04 (-0.17%) | 52,238 |
2 Dec 2016 | USD | 23.69 | 23.72 | 23.42 | 23.58 | 23.58 | +0.07 (+0.30%) | 52,897 |
1 Dec 2016 | USD | 23.82 | 23.82 | 23.45 | 23.51 | 23.51 | -0.45 (-1.88%) | 67,560 |
30 Nov 2016 | USD | 24.08 | 24.1 | 23.82 | 23.96 | 23.96 | -0.23 (-0.95%) | 75,557 |
29 Nov 2016 | USD | 24.31 | 24.355 | 24.18 | 24.19 | 24.19 | -0.16 (-0.66%) | 28,161 |
28 Nov 2016 | USD | 24.45 | 24.48 | 24.31 | 24.35 | 24.35 | -0.08 (-0.33%) | 38,729 |
25 Nov 2016 | USD | 24.51 | 24.5199 | 24.42 | 24.43 | 24.43 | -0.09 (-0.37%) | 12,365 |
24 Nov 2016 | USD | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 24.35 | 24.52 | 24.31 | 24.52 | 24.52 | -0.03 (-0.12%) | 28,230 |
22 Nov 2016 | USD | 24.58 | 24.6 | 24.5 | 24.55 | 24.55 | 0.0 (0.0%) | 22,218 |
21 Nov 2016 | USD | 24.31 | 24.65 | 24.31 | 24.55 | 24.55 | +0.28 (+1.15%) | 38,469 |
18 Nov 2016 | USD | 24.42 | 24.634 | 24.23 | 24.27 | 24.27 | -0.21 (-0.86%) | 42,050 |
17 Nov 2016 | USD | 24.59 | 24.6 | 24.43 | 24.48 | 24.48 | -0.12 (-0.49%) | 36,041 |
16 Nov 2016 | USD | 24.4 | 24.7448 | 24.3764 | 24.6 | 24.6 | +0.28 (+1.15%) | 29,961 |
15 Nov 2016 | USD | 24.07 | 24.4 | 23.95 | 24.32 | 24.32 | +0.32 (+1.33%) | 87,871 |
14 Nov 2016 | USD | 24.36 | 24.36 | 23.72 | 24 | 24 | -0.75 (-3.03%) | 99,153 |
11 Nov 2016 | USD | 24.8 | 24.83 | 24.52 | 24.75 | 24.75 | -0.09 (-0.36%) | 52,836 |
10 Nov 2016 | USD | 25.1 | 25.1 | 24.69 | 24.84 | 24.84 | -0.29 (-1.15%) | 85,566 |
9 Nov 2016 | USD | 25.06 | 25.2 | 25.03 | 25.13 | 25.13 | -0.1 (-0.40%) | 49,730 |
8 Nov 2016 | USD | 25.21 | 25.28 | 25.13 | 25.23 | 25.23 | -0.01 (-0.04%) | 32,191 |
7 Nov 2016 | USD | 25.28 | 25.35 | 25.17 | 25.24 | 25.24 | +0.07 (+0.28%) | 15,822 |
4 Nov 2016 | USD | 25.1 | 25.17 | 25.07 | 25.17 | 25.17 | +0.079 (+0.32%) | 37,583 |