Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | USD | 21.91 | 22.4 | 21.9 | 22.26 | 22.26 | +0.44 (+2.02%) | 168,440 |
2 Jan 2017 | USD | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 21.83 | 21.93 | 21.79 | 21.82 | 21.82 | 0.0 (0.0%) | 257,502 |
29 Dec 2016 | USD | 21.85 | 22.01 | 21.74 | 21.82 | 21.82 | -0.06 (-0.27%) | 275,159 |
28 Dec 2016 | USD | 21.84 | 21.9199 | 21.61 | 21.88 | 21.88 | -0.33 (-1.49%) | 349,544 |
27 Dec 2016 | USD | 22.27 | 22.3 | 22 | 22.21 | 22.21 | -0.04 (-0.18%) | 218,494 |
26 Dec 2016 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 22.57 | 22.57 | 22.17 | 22.25 | 22.25 | -0.22 (-0.98%) | 307,955 |
22 Dec 2016 | USD | 22.35 | 22.5975 | 22.3001 | 22.47 | 22.47 | +0.17 (+0.76%) | 234,708 |
21 Dec 2016 | USD | 22.2 | 22.43 | 22.17 | 22.3 | 22.3 | +0.19 (+0.86%) | 275,186 |
20 Dec 2016 | USD | 21.6 | 22.11 | 21.6 | 22.11 | 22.11 | +0.51 (+2.36%) | 282,274 |
19 Dec 2016 | USD | 21.59 | 21.74 | 21.52 | 21.6 | 21.6 | +0.13 (+0.61%) | 202,594 |
16 Dec 2016 | USD | 21.5 | 21.64 | 21.42 | 21.47 | 21.47 | +0.02 (+0.09%) | 313,288 |
15 Dec 2016 | USD | 21.6 | 21.64 | 21.28 | 21.45 | 21.45 | -0.21 (-0.97%) | 314,755 |
14 Dec 2016 | USD | 21.65 | 21.79 | 21.57 | 21.66 | 21.66 | +0.07 (+0.32%) | 239,445 |
13 Dec 2016 | USD | 21.79 | 21.8228 | 21.54 | 21.59 | 21.59 | -0.19 (-0.87%) | 272,456 |
12 Dec 2016 | USD | 21.8 | 21.89 | 21.7 | 21.78 | 21.78 | -0.04 (-0.18%) | 254,491 |
9 Dec 2016 | USD | 22.16 | 22.2399 | 21.8 | 21.82 | 21.82 | -0.3 (-1.36%) | 208,694 |
8 Dec 2016 | USD | 22.15 | 22.25 | 22.04 | 22.12 | 22.12 | -0.16 (-0.72%) | 175,702 |
7 Dec 2016 | USD | 22.12 | 22.29 | 22.08 | 22.28 | 22.28 | +0.21 (+0.95%) | 197,763 |
6 Dec 2016 | USD | 21.81 | 22.1 | 21.75 | 22.07 | 22.07 | +0.36 (+1.66%) | 226,766 |
5 Dec 2016 | USD | 21.97 | 22.0856 | 21.71 | 21.71 | 21.71 | -0.39 (-1.76%) | 227,411 |
2 Dec 2016 | USD | 22 | 22.1 | 21.91 | 22.1 | 22.1 | +0.17 (+0.78%) | 148,172 |
1 Dec 2016 | USD | 21.88 | 21.97 | 21.7 | 21.93 | 21.93 | +0.01 (+0.05%) | 285,722 |
30 Nov 2016 | USD | 21.97 | 22.06 | 21.84 | 21.92 | 21.92 | -0.15 (-0.68%) | 354,256 |
29 Nov 2016 | USD | 22.08 | 22.13 | 21.85 | 22.07 | 22.07 | -0.01 (-0.05%) | 476,907 |
28 Nov 2016 | USD | 22.47 | 22.7253 | 22.07 | 22.08 | 22.08 | -0.32 (-1.43%) | 412,340 |
25 Nov 2016 | USD | 22.34 | 22.44 | 22.321 | 22.4 | 22.4 | +0.13 (+0.58%) | 34,104 |
24 Nov 2016 | USD | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 22.32 | 22.43 | 22.193 | 22.27 | 22.27 | -0.15 (-0.67%) | 172,268 |