Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 23.43 | 23.53 | 23.08 | 23.48 | 23.48 | -0.09 (-0.38%) | 376,499 |
27 Dec 2016 | USD | 23.34 | 23.75 | 23.14 | 23.57 | 23.57 | +0.28 (+1.20%) | 330,441 |
26 Dec 2016 | USD | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 23.29 | 23.42 | 23.06 | 23.29 | 23.29 | 0.0 (0.0%) | 347,303 |
22 Dec 2016 | USD | 23.25 | 23.54 | 22.93 | 23.29 | 23.29 | +0.06 (+0.26%) | 308,791 |
21 Dec 2016 | USD | 23.75 | 24.05 | 23.23 | 23.23 | 23.23 | -0.6 (-2.52%) | 399,779 |
20 Dec 2016 | USD | 23.61 | 24.12 | 23.5001 | 23.83 | 23.83 | +0.29 (+1.23%) | 326,022 |
19 Dec 2016 | USD | 23.86 | 24.0252 | 23.38 | 23.54 | 23.54 | -0.08 (-0.34%) | 541,069 |
16 Dec 2016 | USD | 23.28 | 24 | 23.19 | 23.62 | 23.62 | +0.45 (+1.94%) | 1,686,907 |
15 Dec 2016 | USD | 22.92 | 23.35 | 22.71 | 23.17 | 23.17 | +0.27 (+1.18%) | 508,076 |
14 Dec 2016 | USD | 23.97 | 24.24 | 22.84 | 22.9 | 22.9 | -1.07 (-4.46%) | 472,510 |
13 Dec 2016 | USD | 24.4 | 24.54 | 23.81 | 23.97 | 23.97 | -0.4 (-1.64%) | 883,573 |
12 Dec 2016 | USD | 24.52 | 24.55 | 24.22 | 24.37 | 24.37 | -0.21 (-0.85%) | 641,282 |
9 Dec 2016 | USD | 24.41 | 24.7 | 24.08 | 24.58 | 24.58 | +0.28 (+1.15%) | 820,814 |
8 Dec 2016 | USD | 24.13 | 24.35 | 23.62 | 24.3 | 24.3 | -0.01 (-0.04%) | 435,469 |
7 Dec 2016 | USD | 23.6 | 24.41 | 23.56 | 24.31 | 24.31 | +0.84 (+3.58%) | 463,653 |
6 Dec 2016 | USD | 23.1 | 23.78 | 22.98 | 23.47 | 23.47 | +0.49 (+2.13%) | 689,032 |
5 Dec 2016 | USD | 22.5 | 23.06 | 22.3 | 22.98 | 22.98 | +0.61 (+2.73%) | 813,515 |
2 Dec 2016 | USD | 21.91 | 22.73 | 21.91 | 22.37 | 22.37 | +0.54 (+2.47%) | 521,322 |
1 Dec 2016 | USD | 22 | 22.02 | 21.565 | 21.83 | 21.83 | -0.3 (-1.36%) | 458,346 |
30 Nov 2016 | USD | 22.31 | 22.35 | 21.8 | 22.13 | 22.13 | -0.34 (-1.51%) | 473,977 |
29 Nov 2016 | USD | 21.47 | 22.47 | 21.47 | 22.47 | 22.47 | +0.93 (+4.32%) | 387,060 |
28 Nov 2016 | USD | 22.1 | 22.25 | 21.4 | 21.54 | 21.54 | -0.44 (-2.00%) | 379,387 |
25 Nov 2016 | USD | 21.53 | 22.01 | 21.505 | 21.98 | 21.98 | +0.49 (+2.28%) | 202,821 |
24 Nov 2016 | USD | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 21.7 | 21.79 | 21.21 | 21.49 | 21.49 | -0.34 (-1.56%) | 434,817 |
22 Nov 2016 | USD | 21.87 | 21.98 | 21.7 | 21.83 | 21.83 | +0.15 (+0.69%) | 551,661 |
21 Nov 2016 | USD | 21.84 | 22.035 | 21.57 | 21.68 | 21.68 | -0.14 (-0.64%) | 497,879 |
18 Nov 2016 | USD | 21.2 | 21.89 | 21.1844 | 21.82 | 21.82 | +0.76 (+3.61%) | 644,224 |
17 Nov 2016 | USD | 21.23 | 21.505 | 20.915 | 21.06 | 21.06 | -0.27 (-1.27%) | 398,835 |