Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | USD | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 21.95 | 21.98 | 21.87 | 21.98 | 21.98 | -0.05 (-0.23%) | 37,997 |
22 Nov 2016 | USD | 22.11 | 22.15 | 21.96 | 22.03 | 22.03 | +0.01 (+0.05%) | 39,788 |
21 Nov 2016 | USD | 22.09 | 22.24 | 21.95 | 22.02 | 22.02 | +0.03 (+0.14%) | 91,563 |
18 Nov 2016 | USD | 22.3 | 22.399 | 21.94 | 21.99 | 21.99 | -0.36 (-1.61%) | 68,886 |
17 Nov 2016 | USD | 22.41 | 22.4899 | 22.1456 | 22.35 | 22.35 | -0.04 (-0.18%) | 81,612 |
16 Nov 2016 | USD | 22.02 | 22.58 | 22.02 | 22.39 | 22.39 | +0.38 (+1.73%) | 111,968 |
15 Nov 2016 | USD | 21.3 | 22.11 | 21.3 | 22.01 | 22.01 | +0.53 (+2.47%) | 178,200 |
14 Nov 2016 | USD | 21.96 | 21.96 | 21.01 | 21.48 | 21.48 | -0.55 (-2.50%) | 159,953 |
11 Nov 2016 | USD | 21.98 | 22.2 | 21.61 | 22.03 | 22.03 | +0.14 (+0.64%) | 136,070 |
10 Nov 2016 | USD | 23.29 | 23.3201 | 21.84 | 21.89 | 21.89 | -1.34 (-5.77%) | 182,773 |
9 Nov 2016 | USD | 23.84 | 23.89 | 23.21 | 23.23 | 23.23 | -0.7 (-2.93%) | 157,395 |
8 Nov 2016 | USD | 23.95 | 23.98 | 23.86 | 23.93 | 23.93 | -0.04 (-0.17%) | 65,917 |
7 Nov 2016 | USD | 24.06 | 24.222 | 23.93 | 23.97 | 23.97 | +0.054 (+0.22%) | 73,844 |
4 Nov 2016 | USD | 23.84 | 24.06 | 23.83 | 23.9162 | 23.9162 | +0.076 (+0.32%) | 59,613 |
3 Nov 2016 | USD | 24.31 | 24.31 | 23.83 | 23.84 | 23.84 | -0.38 (-1.57%) | 73,886 |
2 Nov 2016 | USD | 24.25 | 24.4 | 24.12 | 24.22 | 24.22 | -0.04 (-0.16%) | 82,483 |
1 Nov 2016 | USD | 24.66 | 24.66 | 24.26 | 24.26 | 24.26 | -0.34 (-1.38%) | 69,450 |
31 Oct 2016 | USD | 24.74 | 24.74 | 24.51 | 24.6 | 24.6 | -0.07 (-0.28%) | 60,691 |
28 Oct 2016 | USD | 24.81 | 24.81 | 24.6 | 24.67 | 24.67 | -0.1 (-0.40%) | 84,631 |
27 Oct 2016 | USD | 24.92 | 24.92 | 24.71 | 24.77 | 24.77 | -0.15 (-0.60%) | 82,772 |
26 Oct 2016 | USD | 24.95 | 24.98 | 24.89 | 24.92 | 24.92 | +0.01 (+0.04%) | 103,642 |
25 Oct 2016 | USD | 24.99 | 24.99 | 24.8201 | 24.91 | 24.91 | -0.04 (-0.16%) | 187,644 |
24 Oct 2016 | USD | 25.06 | 25.08 | 24.92 | 24.95 | 24.95 | -0.09 (-0.36%) | 113,476 |
21 Oct 2016 | USD | 25.1 | 25.18 | 25.02 | 25.04 | 25.04 | -0.06 (-0.24%) | 1,512,705 |
20 Oct 2016 | USD | 25.1 | 25.17 | 25.05 | 25.1 | 25.1 | +0.01 (+0.04%) | 296,429 |
19 Oct 2016 | USD | 25.14 | 25.18 | 25.04 | 25.09 | 25.09 | 0.0 (0.0%) | 204,645 |
18 Oct 2016 | USD | 25.12 | 25.155 | 25.04 | 25.09 | 25.09 | +0.02 (+0.08%) | 240,370 |
17 Oct 2016 | USD | 25.14 | 25.2 | 25.07 | 25.07 | 25.07 | -0.05 (-0.20%) | 258,578 |
14 Oct 2016 | USD | 25.21 | 25.23 | 25.11 | 25.12 | 25.12 | -0.05 (-0.20%) | 213,704 |