Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 15 | 15.5 | 14.9 | 15 | 15 | -0.3 (-1.96%) | 706,700 |
8 Nov 2016 | USD | 15.25 | 15.5 | 15 | 15.3 | 15.3 | -0.1 (-0.65%) | 229,600 |
7 Nov 2016 | USD | 15.25 | 15.7 | 15.2 | 15.4 | 15.4 | +0.4 (+2.67%) | 349,500 |
4 Nov 2016 | USD | 14.85 | 15.15 | 14.5 | 15 | 15 | +0.2 (+1.35%) | 301,700 |
3 Nov 2016 | USD | 15.15 | 15.25 | 14.75 | 14.8 | 14.8 | -0.35 (-2.31%) | 240,000 |
2 Nov 2016 | USD | 15.5 | 15.8 | 15.1 | 15.15 | 15.15 | -0.65 (-4.11%) | 353,700 |
1 Nov 2016 | USD | 16.3 | 16.35 | 15.65 | 15.8 | 15.8 | -0.45 (-2.77%) | 501,000 |
31 Oct 2016 | USD | 16.25 | 16.4 | 16 | 16.25 | 16.25 | -0.05 (-0.31%) | 360,200 |
28 Oct 2016 | USD | 16.1 | 16.525 | 16.05 | 16.3 | 16.3 | +0.2 (+1.24%) | 238,300 |
27 Oct 2016 | USD | 16.8 | 16.8 | 16 | 16.1 | 16.1 | -0.65 (-3.88%) | 214,800 |
26 Oct 2016 | USD | 16.65 | 16.95 | 16.6 | 16.75 | 16.75 | -0.1 (-0.59%) | 213,500 |
25 Oct 2016 | USD | 16.95 | 17.05 | 16.65 | 16.85 | 16.85 | -0.3 (-1.75%) | 172,400 |
24 Oct 2016 | USD | 17.1 | 17.3 | 16.9 | 17.15 | 17.15 | +0.15 (+0.88%) | 145,200 |
21 Oct 2016 | USD | 16.75 | 17.15 | 16.7 | 17 | 17 | +0.1 (+0.59%) | 300,500 |
20 Oct 2016 | USD | 16.85 | 17 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 219,300 |
19 Oct 2016 | USD | 16.8 | 17.05 | 16.3 | 16.9 | 16.9 | +0.2 (+1.20%) | 229,400 |
18 Oct 2016 | USD | 16.9 | 16.94 | 16.55 | 16.7 | 16.7 | 0.0 (0.0%) | 163,700 |
17 Oct 2016 | USD | 16.95 | 17.15 | 16.55 | 16.7 | 16.7 | -0.36 (-2.11%) | 298,100 |
14 Oct 2016 | USD | 17.19 | 17.42 | 16.97 | 17.06 | 17.06 | -0.04 (-0.23%) | 271,300 |
13 Oct 2016 | USD | 17.49 | 17.52 | 17.08 | 17.1 | 17.1 | -0.57 (-3.23%) | 340,400 |
12 Oct 2016 | USD | 17.38 | 17.76 | 17.36 | 17.67 | 17.67 | +0.21 (+1.20%) | 332,800 |
11 Oct 2016 | USD | 17.7 | 17.73 | 17.27 | 17.46 | 17.46 | -0.39 (-2.18%) | 263,600 |
10 Oct 2016 | USD | 17.77 | 18.33 | 17.63 | 17.85 | 17.85 | +0.2 (+1.13%) | 551,300 |
7 Oct 2016 | USD | 17.6 | 17.77 | 17.41 | 17.65 | 17.65 | +0.16 (+0.91%) | 535,800 |
6 Oct 2016 | USD | 17.5 | 17.68 | 17.14 | 17.49 | 17.49 | 0.0 (0.0%) | 252,600 |
5 Oct 2016 | USD | 17.37 | 17.72 | 17.29 | 17.49 | 17.49 | +0.23 (+1.33%) | 158,800 |
4 Oct 2016 | USD | 17.31 | 17.46 | 17.13 | 17.26 | 17.26 | +0.01 (+0.06%) | 270,600 |
3 Oct 2016 | USD | 17.09 | 17.25 | 16.81 | 17.25 | 17.25 | +0.13 (+0.76%) | 205,800 |
30 Sep 2016 | USD | 17.05 | 17.18 | 16.8 | 17.12 | 17.12 | +0.1 (+0.59%) | 397,000 |
29 Sep 2016 | USD | 17.02 | 17.25 | 16.91 | 17.02 | 17.02 | -0.04 (-0.23%) | 248,500 |