Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2016 | USD | 20.71 | 21.0288 | 20.6001 | 20.7793 | 20.7793 | -0.121 (-0.58%) | 14,055 |
5 Dec 2016 | USD | 21.25 | 21.26 | 20.9 | 20.9 | 20.9 | -0.2 (-0.95%) | 18,224 |
2 Dec 2016 | USD | 20.62 | 21.194 | 20.62 | 21.1 | 21.1 | +0.18 (+0.86%) | 11,875 |
1 Dec 2016 | USD | 21.3 | 21.3 | 20.784 | 20.92 | 20.92 | -0.26 (-1.23%) | 14,553 |
30 Nov 2016 | USD | 21.25 | 21.37 | 20.87 | 21.18 | 21.18 | +0.1 (+0.47%) | 23,759 |
29 Nov 2016 | USD | 20.6 | 21.41 | 20.4 | 21.08 | 21.08 | +0.319 (+1.53%) | 16,693 |
28 Nov 2016 | USD | 21.11 | 21.11 | 20.28 | 20.7614 | 20.7614 | -0.469 (-2.21%) | 33,329 |
25 Nov 2016 | USD | 21 | 21.25 | 21 | 21.23 | 21.23 | +0.509 (+2.46%) | 7,786 |
24 Nov 2016 | USD | 20.721 | 20.721 | 20.721 | 20.721 | 20.721 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 21.18 | 21.45 | 20.6493 | 20.721 | 20.721 | -0.289 (-1.38%) | 31,503 |
22 Nov 2016 | USD | 21.96 | 21.96 | 21 | 21.01 | 21.01 | -0.58 (-2.69%) | 16,313 |
21 Nov 2016 | USD | 21.81 | 21.81 | 21.59 | 21.59 | 21.59 | +0.16 (+0.75%) | 7,729 |
18 Nov 2016 | USD | 21.71 | 21.919 | 21.43 | 21.43 | 21.43 | -0.486 (-2.22%) | 24,060 |
17 Nov 2016 | USD | 22.84 | 22.84 | 21.87 | 21.9161 | 21.9161 | -0.825 (-3.63%) | 48,408 |
16 Nov 2016 | USD | 22.25 | 22.9 | 22.25 | 22.7415 | 22.7415 | +0.732 (+3.32%) | 35,065 |
15 Nov 2016 | USD | 20.83 | 22.02 | 20.83 | 22.01 | 22.01 | +1.46 (+7.10%) | 48,969 |
14 Nov 2016 | USD | 21.26 | 21.28 | 20.2212 | 20.55 | 20.55 | -0.57 (-2.70%) | 46,561 |
11 Nov 2016 | USD | 20.28 | 21.12 | 19.7 | 21.12 | 21.12 | +1.2 (+6.02%) | 57,824 |
10 Nov 2016 | USD | 20.02 | 20.38 | 18.914 | 19.92 | 19.92 | -0.07 (-0.35%) | 80,028 |
9 Nov 2016 | USD | 19 | 20.4489 | 17.72 | 19.99 | 19.99 | +0.02 (+0.10%) | 124,561 |
8 Nov 2016 | USD | 22.14 | 22.14 | 19.75 | 19.97 | 19.97 | -2.29 (-10.29%) | 174,871 |
7 Nov 2016 | USD | 23.3 | 23.5499 | 22.22 | 22.26 | 22.26 | -0.81 (-3.51%) | 64,826 |
4 Nov 2016 | USD | 22.54 | 23.1745 | 22.2001 | 23.07 | 23.07 | +0.43 (+1.90%) | 32,718 |
3 Nov 2016 | USD | 23.12 | 23.25 | 22.46 | 22.64 | 22.64 | -0.63 (-2.71%) | 42,461 |
2 Nov 2016 | USD | 23.9802 | 23.9802 | 23.1 | 23.27 | 23.27 | -0.8 (-3.32%) | 47,532 |
1 Nov 2016 | USD | 24.45 | 24.62 | 23.88 | 24.07 | 24.07 | -0.44 (-1.79%) | 48,403 |
31 Oct 2016 | USD | 24.82 | 24.874 | 24.25 | 24.5099 | 24.5099 | -0.34 (-1.37%) | 30,615 |
28 Oct 2016 | USD | 24.93 | 24.95 | 24.77 | 24.85 | 24.85 | -0.04 (-0.16%) | 16,165 |
27 Oct 2016 | USD | 24.8 | 24.9487 | 24.8 | 24.89 | 24.89 | +0.069 (+0.28%) | 5,047 |
26 Oct 2016 | USD | 24.85 | 24.85 | 24.797 | 24.8208 | 24.8208 | -0.419 (-1.66%) | 9,936 |