Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2016 | USD | 21.99 | 22.04 | 21 | 21 | 63.4441 | -0.58 (-2.69%) | 135,215 |
2 Nov 2016 | USD | 21.82 | 21.82 | 21.071 | 21.58 | 65.1964 | -0.28 (-1.28%) | 245,015 |
1 Nov 2016 | USD | 21.88 | 21.91 | 21.41 | 21.86 | 66.0423 | +0.19 (+0.88%) | 150,511 |
31 Oct 2016 | USD | 21.55 | 21.75 | 21.28 | 21.67 | 65.4683 | -0.04 (-0.18%) | 141,244 |
28 Oct 2016 | USD | 21.92 | 22 | 21.62 | 21.71 | 65.5891 | -0.46 (-2.07%) | 140,842 |
27 Oct 2016 | USD | 22.59 | 22.59 | 22.1 | 22.17 | 66.9789 | -0.3 (-1.34%) | 105,074 |
26 Oct 2016 | USD | 22.13 | 22.5 | 21.75 | 22.47 | 67.8852 | +0.29 (+1.31%) | 100,045 |
25 Oct 2016 | USD | 23.19 | 23.354 | 22.13 | 22.18 | 67.0091 | -1.02 (-4.40%) | 153,659 |
24 Oct 2016 | USD | 23.94 | 24.09 | 22.71 | 23.2 | 70.0906 | -0.62 (-2.60%) | 267,681 |
21 Oct 2016 | USD | 23.27 | 23.86 | 22.96 | 23.82 | 71.9637 | +0.77 (+3.34%) | 210,107 |
20 Oct 2016 | USD | 22.86 | 23.132 | 22.57 | 23.05 | 69.6375 | +0.19 (+0.83%) | 105,497 |
19 Oct 2016 | USD | 22.84 | 23.13 | 22.64 | 22.86 | 69.0634 | +0.19 (+0.84%) | 122,688 |
18 Oct 2016 | USD | 22.62 | 22.76 | 22.35 | 22.67 | 68.4894 | +0.19 (+0.85%) | 266,645 |
17 Oct 2016 | USD | 22.45 | 22.59 | 22.23 | 22.48 | 67.9154 | +0.04 (+0.18%) | 138,194 |
14 Oct 2016 | USD | 22.75 | 22.83 | 22.15 | 22.44 | 67.7946 | -0.29 (-1.28%) | 204,996 |
13 Oct 2016 | USD | 22.66 | 22.8 | 22.5 | 22.73 | 68.6707 | -0.01 (-0.04%) | 102,867 |
12 Oct 2016 | USD | 22.58 | 22.74 | 22.395 | 22.74 | 68.7009 | +0.02 (+0.09%) | 70,238 |
11 Oct 2016 | USD | 22.81 | 22.81 | 22.32 | 22.72 | 68.6405 | -0.08 (-0.35%) | 139,695 |
10 Oct 2016 | USD | 22.92 | 23 | 22.35 | 22.8 | 68.8822 | 0.0 (0.0%) | 257,061 |
7 Oct 2016 | USD | 22.94 | 23.02 | 22.61 | 22.8 | 68.8822 | -0.17 (-0.74%) | 195,511 |
6 Oct 2016 | USD | 23.47 | 23.78 | 22.874 | 22.97 | 69.3958 | -0.55 (-2.34%) | 293,321 |
5 Oct 2016 | USD | 23.73 | 23.81 | 23.22 | 23.52 | 71.0574 | -0.08 (-0.34%) | 390,085 |
4 Oct 2016 | USD | 23.83 | 23.91 | 23.38 | 23.6 | 71.2991 | -0.36 (-1.50%) | 233,170 |
3 Oct 2016 | USD | 24.12 | 24.17 | 23.45 | 23.96 | 72.3867 | -0.3 (-1.24%) | 248,128 |
30 Sep 2016 | USD | 23.64 | 24.3 | 23.1 | 24.26 | 73.2931 | +0.94 (+4.03%) | 394,586 |
29 Sep 2016 | USD | 23.9 | 24.2 | 22.88 | 23.32 | 70.4532 | -0.45 (-1.89%) | 129,813 |
28 Sep 2016 | USD | 22.51 | 23.95 | 22.448 | 23.77 | 71.8127 | +1.25 (+5.55%) | 273,912 |
27 Sep 2016 | USD | 22.15 | 22.83 | 21.75 | 22.52 | 68.0363 | +1.21 (+5.68%) | 1,182,278 |
26 Sep 2016 | USD | 21.3 | 21.46 | 20.79 | 21.31 | 64.3807 | +0.13 (+0.61%) | 158,690 |
23 Sep 2016 | USD | 21.39 | 21.61 | 20.85 | 21.18 | 63.9879 | -0.19 (-0.89%) | 75,425 |