Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2016 | USD | 23.75 | 24.22 | 23.62 | 23.93 | 23.93 | +0.48 (+2.05%) | 513,383 |
4 Nov 2016 | USD | 23.47 | 23.85 | 23.336 | 23.45 | 23.45 | -0.03 (-0.13%) | 450,829 |
3 Nov 2016 | USD | 23.39 | 23.8 | 22.759 | 23.48 | 23.48 | +0.09 (+0.38%) | 929,651 |
2 Nov 2016 | USD | 22.74 | 23.525 | 22.74 | 23.39 | 23.39 | +0.66 (+2.90%) | 1,042,845 |
1 Nov 2016 | USD | 22.98 | 23.18 | 22.7 | 22.73 | 22.73 | -0.18 (-0.79%) | 696,970 |
31 Oct 2016 | USD | 23.22 | 23.238 | 22.67 | 22.91 | 22.91 | -0.26 (-1.12%) | 1,139,391 |
28 Oct 2016 | USD | 23.09 | 23.58 | 23.03 | 23.17 | 23.17 | +0.12 (+0.52%) | 920,868 |
27 Oct 2016 | USD | 22.31 | 23.58 | 22.27 | 23.05 | 23.05 | +0.83 (+3.74%) | 1,710,188 |
26 Oct 2016 | USD | 21.9 | 22.7 | 21.897 | 22.22 | 22.22 | +0.14 (+0.63%) | 1,877,543 |
25 Oct 2016 | USD | 22.02 | 22.9 | 21.12 | 22.08 | 22.08 | -4.41 (-16.65%) | 11,352,632 |
24 Oct 2016 | USD | 26.32 | 26.68 | 26.05 | 26.49 | 26.49 | +0.48 (+1.85%) | 1,659,557 |
21 Oct 2016 | USD | 25.56 | 26.19 | 25.49 | 26.01 | 26.01 | +0.68 (+2.68%) | 677,883 |
20 Oct 2016 | USD | 25.91 | 25.91 | 25.16 | 25.33 | 25.33 | -0.68 (-2.61%) | 657,552 |
19 Oct 2016 | USD | 25.52 | 26.08 | 25.48 | 26.01 | 26.01 | +0.49 (+1.92%) | 516,056 |
18 Oct 2016 | USD | 26.06 | 26.17 | 25.5 | 25.52 | 25.52 | -0.22 (-0.85%) | 603,869 |
17 Oct 2016 | USD | 25.78 | 26.15 | 25.6 | 25.74 | 25.74 | -0.1 (-0.39%) | 782,375 |
14 Oct 2016 | USD | 25.89 | 26.01 | 25.71 | 25.84 | 25.84 | -0.01 (-0.04%) | 594,124 |
13 Oct 2016 | USD | 26.01 | 26.07 | 25.64 | 25.85 | 25.85 | -0.33 (-1.26%) | 677,826 |
12 Oct 2016 | USD | 26.03 | 26.48 | 25.8 | 26.18 | 26.18 | +0.2 (+0.77%) | 355,196 |
11 Oct 2016 | USD | 26.33 | 26.41 | 25.9 | 25.98 | 25.98 | -0.33 (-1.25%) | 378,694 |
10 Oct 2016 | USD | 26.07 | 26.41 | 26.05 | 26.31 | 26.31 | +0.29 (+1.11%) | 512,146 |
7 Oct 2016 | USD | 26.22 | 26.3 | 25.96 | 26.02 | 26.02 | -0.2 (-0.76%) | 598,213 |
6 Oct 2016 | USD | 25.83 | 26.3 | 25.71 | 26.22 | 26.22 | +0.37 (+1.43%) | 629,777 |
5 Oct 2016 | USD | 25.61 | 25.97 | 25.51 | 25.85 | 25.85 | +0.29 (+1.13%) | 589,663 |
4 Oct 2016 | USD | 26.1 | 26.16 | 25.545 | 25.56 | 25.56 | -0.38 (-1.46%) | 643,843 |
3 Oct 2016 | USD | 26.22 | 26.44 | 25.9 | 25.94 | 25.94 | -0.24 (-0.92%) | 604,697 |
30 Sep 2016 | USD | 25.47 | 26.29 | 25.435 | 26.18 | 26.18 | +0.72 (+2.83%) | 1,206,260 |
29 Sep 2016 | USD | 25.91 | 26.09 | 25.45 | 25.46 | 25.46 | +0.02 (+0.08%) | 1,771,762 |
28 Sep 2016 | USD | 25.38 | 26.25 | 25.2 | 25.44 | 25.44 | -2 (-7.29%) | 5,806,237 |
27 Sep 2016 | USD | 27.4 | 27.595 | 27.34 | 27.44 | 27.44 | +0.05 (+0.18%) | 548,983 |