Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | USD | 17.35 | 18.29 | 17.03 | 17.9 | 179 | +0.91 (+5.36%) | 6,344,282 |
29 Sep 2016 | USD | 15.79 | 17.22 | 15.76 | 16.99 | 169.9 | +1.32 (+8.42%) | 7,952,529 |
28 Sep 2016 | USD | 14.44 | 15.7 | 14.24 | 15.67 | 156.7 | +1.38 (+9.66%) | 5,112,814 |
27 Sep 2016 | USD | 14.41 | 14.42 | 13.78 | 14.29 | 142.9 | -0.44 (-2.99%) | 5,458,907 |
26 Sep 2016 | USD | 15.14 | 15.38 | 14.7 | 14.73 | 147.3 | -0.27 (-1.80%) | 3,558,566 |
23 Sep 2016 | USD | 15.34 | 15.665 | 14.92 | 15 | 150 | -0.45 (-2.91%) | 2,739,427 |
22 Sep 2016 | USD | 15.86 | 15.96 | 15.36 | 15.45 | 154.5 | -0.01 (-0.06%) | 2,565,717 |
21 Sep 2016 | USD | 15.15 | 15.52 | 15.1 | 15.46 | 154.6 | +0.62 (+4.18%) | 3,153,763 |
20 Sep 2016 | USD | 15.34 | 15.34 | 14.78 | 14.84 | 148.4 | -0.54 (-3.51%) | 2,587,170 |
19 Sep 2016 | USD | 15.62 | 15.81 | 15.31 | 15.38 | 153.8 | +0.03 (+0.20%) | 3,042,552 |
16 Sep 2016 | USD | 15.09 | 15.42 | 14.98 | 15.35 | 153.5 | -0.01 (-0.07%) | 3,535,988 |
15 Sep 2016 | USD | 15.26 | 15.63 | 15.18 | 15.36 | 153.6 | +0.22 (+1.45%) | 2,282,337 |
14 Sep 2016 | USD | 15.22 | 15.675 | 15.09 | 15.14 | 151.4 | -0.18 (-1.17%) | 3,037,769 |
13 Sep 2016 | USD | 15.65 | 15.72 | 15.13 | 15.32 | 153.2 | -0.72 (-4.49%) | 4,097,074 |
12 Sep 2016 | USD | 15.72 | 16.23 | 15.58 | 16.04 | 160.4 | -0.01 (-0.06%) | 3,486,734 |
9 Sep 2016 | USD | 16.76 | 17.07 | 16.05 | 16.05 | 160.5 | -1.07 (-6.25%) | 3,463,174 |
8 Sep 2016 | USD | 16.88 | 17.265 | 16.61 | 17.12 | 171.2 | +0.44 (+2.64%) | 2,772,251 |
7 Sep 2016 | USD | 16.83 | 17.07 | 16.56 | 16.68 | 166.8 | -0.15 (-0.89%) | 2,412,581 |
6 Sep 2016 | USD | 16.54 | 16.89 | 16.36 | 16.83 | 168.3 | +0.41 (+2.50%) | 1,741,376 |
5 Sep 2016 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 164.2 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 16.59 | 16.88 | 16.41 | 16.42 | 164.2 | +0.15 (+0.92%) | 2,056,056 |
1 Sep 2016 | USD | 16.74 | 16.74 | 15.99 | 16.27 | 162.7 | -0.56 (-3.33%) | 4,323,243 |
31 Aug 2016 | USD | 16.89 | 17.01 | 16.43 | 16.83 | 168.3 | -0.13 (-0.77%) | 2,465,507 |
30 Aug 2016 | USD | 17.45 | 17.6 | 16.93 | 16.96 | 169.6 | -0.36 (-2.08%) | 2,047,927 |
29 Aug 2016 | USD | 17.05 | 17.44 | 16.95 | 17.32 | 173.2 | +0.23 (+1.35%) | 1,794,441 |
26 Aug 2016 | USD | 17.47 | 17.76 | 16.96 | 17.09 | 170.9 | -0.26 (-1.50%) | 2,559,450 |
25 Aug 2016 | USD | 17.53 | 17.81 | 17.14 | 17.35 | 173.5 | -0.2 (-1.14%) | 2,436,599 |
24 Aug 2016 | USD | 17.83 | 18.12 | 17.47 | 17.55 | 175.5 | -0.45 (-2.50%) | 2,091,180 |
23 Aug 2016 | USD | 17.96 | 18.17 | 17.7481 | 18 | 180 | +0.09 (+0.50%) | 1,420,157 |
22 Aug 2016 | USD | 17.85 | 18.12 | 17.65 | 17.91 | 179.1 | -0.26 (-1.43%) | 1,766,456 |