Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2016 | USD | 21.86 | 21.92 | 21.14 | 21.33 | 21.33 | -0.54 (-2.47%) | 469,021 |
2 Nov 2016 | USD | 22.28 | 22.31 | 21.76 | 21.87 | 21.87 | -0.34 (-1.53%) | 338,485 |
1 Nov 2016 | USD | 21.98 | 22.5 | 21.82 | 22.21 | 22.21 | +0.31 (+1.42%) | 314,351 |
31 Oct 2016 | USD | 22.38 | 22.38 | 21.56 | 21.9 | 21.9 | -0.45 (-2.01%) | 492,528 |
28 Oct 2016 | USD | 22.16 | 22.42 | 22.09 | 22.35 | 22.35 | +0.23 (+1.04%) | 89,226 |
27 Oct 2016 | USD | 22.56 | 22.56 | 22.02 | 22.12 | 22.12 | -0.31 (-1.38%) | 148,212 |
26 Oct 2016 | USD | 22.26 | 22.58 | 22.12 | 22.43 | 22.43 | -0.07 (-0.31%) | 115,412 |
25 Oct 2016 | USD | 22.59 | 23 | 22.48 | 22.5 | 22.5 | -0.17 (-0.75%) | 165,513 |
24 Oct 2016 | USD | 22.63 | 22.75 | 22.0601 | 22.67 | 22.67 | +0.15 (+0.67%) | 180,137 |
21 Oct 2016 | USD | 22.18 | 22.6 | 22.18 | 22.52 | 22.52 | +0.12 (+0.54%) | 83,655 |
20 Oct 2016 | USD | 21.92 | 22.52 | 21.92 | 22.4 | 22.4 | +0.36 (+1.63%) | 87,977 |
19 Oct 2016 | USD | 21.98 | 22.3 | 21.9 | 22.04 | 22.04 | +0.03 (+0.14%) | 82,597 |
18 Oct 2016 | USD | 22.31 | 22.47 | 21.87 | 22.01 | 22.01 | -0.23 (-1.03%) | 216,066 |
17 Oct 2016 | USD | 22.4 | 22.59 | 22.15 | 22.24 | 22.24 | -0.17 (-0.76%) | 170,244 |
14 Oct 2016 | USD | 22.67 | 22.84 | 22.36 | 22.41 | 22.41 | -0.09 (-0.40%) | 97,260 |
13 Oct 2016 | USD | 22.55 | 22.6868 | 22.1422 | 22.5 | 22.5 | -0.25 (-1.10%) | 135,915 |
12 Oct 2016 | USD | 22.88 | 22.9829 | 22.52 | 22.75 | 22.75 | -0.21 (-0.91%) | 328,453 |
11 Oct 2016 | USD | 23.33 | 23.33 | 22.8 | 22.96 | 22.96 | -0.33 (-1.42%) | 174,754 |
10 Oct 2016 | USD | 23.35 | 23.56 | 23.12 | 23.29 | 23.29 | +0.22 (+0.95%) | 202,696 |
7 Oct 2016 | USD | 23.3 | 23.46 | 22.755 | 23.07 | 23.07 | -0.24 (-1.03%) | 184,632 |
6 Oct 2016 | USD | 23.3 | 23.44 | 23.0301 | 23.31 | 23.31 | -0.1 (-0.43%) | 128,122 |
5 Oct 2016 | USD | 23 | 23.46 | 22.94 | 23.41 | 23.41 | +0.49 (+2.14%) | 276,007 |
4 Oct 2016 | USD | 23.1 | 23.1 | 22.71 | 22.92 | 22.92 | -0.13 (-0.56%) | 228,693 |
3 Oct 2016 | USD | 23.71 | 23.75 | 22.92 | 23.05 | 23.05 | -0.54 (-2.29%) | 406,250 |
30 Sep 2016 | USD | 22.99 | 23.7 | 22.7 | 23.59 | 23.59 | +0.71 (+3.10%) | 803,487 |
29 Sep 2016 | USD | 22.87 | 23.1 | 22.67 | 22.88 | 22.88 | -0.11 (-0.48%) | 656,728 |
28 Sep 2016 | USD | 22.99 | 23.21 | 22.68 | 22.99 | 22.99 | +0.1 (+0.44%) | 641,960 |
27 Sep 2016 | USD | 23.04 | 23.04 | 22.175 | 22.89 | 22.89 | -0.24 (-1.04%) | 303,576 |
26 Sep 2016 | USD | 22.9 | 23.19 | 22.795 | 23.13 | 23.13 | +0.06 (+0.26%) | 141,946 |
23 Sep 2016 | USD | 22.56 | 23.19 | 22.52 | 23.07 | 23.07 | +0.35 (+1.54%) | 160,354 |