Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2015 | USD | 16.92 | 17.2 | 16.66 | 16.75 | 16.75 | -0.04 (-0.24%) | 1,003,985 |
16 Nov 2015 | USD | 17.08 | 17.21 | 16.56 | 16.79 | 16.79 | -0.26 (-1.52%) | 1,694,513 |
13 Nov 2015 | USD | 17.22 | 17.35 | 16.79 | 17.05 | 17.05 | -0.24 (-1.39%) | 9,407,356 |
12 Nov 2015 | USD | 17.8 | 17.8 | 17.17 | 17.29 | 17.29 | -0.7 (-3.89%) | 641,224 |
11 Nov 2015 | USD | 18.65 | 18.87 | 17.97 | 17.99 | 17.99 | -1.13 (-5.91%) | 658,666 |
10 Nov 2015 | USD | 19.04 | 19.22 | 18.98 | 19.12 | 19.12 | +0.07 (+0.37%) | 93,938 |
9 Nov 2015 | USD | 19.09 | 19.242 | 18.76 | 19.05 | 19.05 | -0.16 (-0.83%) | 187,298 |
6 Nov 2015 | USD | 19.23 | 19.56 | 19.17 | 19.21 | 19.21 | -0.42 (-2.14%) | 260,736 |
5 Nov 2015 | USD | 19.51 | 19.7825 | 19.51 | 19.63 | 19.63 | +0.2 (+1.03%) | 263,546 |
4 Nov 2015 | USD | 19.49 | 19.65 | 19.23 | 19.43 | 19.43 | +0.04 (+0.21%) | 293,417 |
3 Nov 2015 | USD | 19.28 | 19.54 | 19.13 | 19.39 | 19.39 | +0.08 (+0.41%) | 226,275 |
2 Nov 2015 | USD | 19.29 | 19.47 | 19.17 | 19.31 | 19.31 | +0.11 (+0.57%) | 160,293 |
30 Oct 2015 | USD | 19.48 | 19.53 | 19.2 | 19.2 | 19.2 | -0.3 (-1.54%) | 180,899 |
29 Oct 2015 | USD | 19.48 | 19.55 | 19.24 | 19.5 | 19.5 | -0.04 (-0.20%) | 267,028 |
28 Oct 2015 | USD | 19.66 | 19.86 | 19.1 | 19.54 | 19.54 | +0.11 (+0.57%) | 787,626 |
27 Oct 2015 | USD | 19.34 | 19.68 | 18.88 | 19.43 | 19.43 | +0.93 (+5.03%) | 1,606,493 |
26 Oct 2015 | USD | 18.18 | 18.81 | 18.15 | 18.5 | 18.5 | +0.3 (+1.65%) | 568,152 |
23 Oct 2015 | USD | 18.66 | 18.66 | 17.68 | 18.2 | 18.2 | -0.26 (-1.41%) | 578,557 |
22 Oct 2015 | USD | 18.39 | 18.64 | 18.29 | 18.46 | 18.46 | +0.19 (+1.04%) | 195,667 |
21 Oct 2015 | USD | 18.46 | 18.49 | 18.18 | 18.27 | 18.27 | -0.12 (-0.65%) | 131,885 |
20 Oct 2015 | USD | 18.08 | 18.45 | 17.992 | 18.39 | 18.39 | +0.31 (+1.71%) | 182,168 |
19 Oct 2015 | USD | 17.5 | 18.115 | 17.5 | 18.08 | 18.08 | +0.63 (+3.61%) | 375,099 |
16 Oct 2015 | USD | 18.3 | 18.3 | 17.33 | 17.45 | 17.45 | -0.87 (-4.75%) | 505,437 |
15 Oct 2015 | USD | 18.11 | 18.36 | 17.79 | 18.32 | 18.32 | +0.29 (+1.61%) | 173,650 |
14 Oct 2015 | USD | 18.24 | 18.24 | 17.99 | 18.03 | 18.03 | -0.17 (-0.93%) | 239,447 |
13 Oct 2015 | USD | 18.18 | 18.38 | 18.05 | 18.2 | 18.2 | -0.09 (-0.49%) | 143,840 |
12 Oct 2015 | USD | 18.27 | 18.31 | 18.13 | 18.29 | 18.29 | +0.06 (+0.33%) | 126,720 |
9 Oct 2015 | USD | 18.27 | 18.27 | 18.1 | 18.23 | 18.23 | +0.02 (+0.11%) | 187,720 |
8 Oct 2015 | USD | 18.22 | 18.37 | 18.05 | 18.21 | 18.21 | -0.04 (-0.22%) | 222,681 |
7 Oct 2015 | USD | 17.81 | 18.29 | 17.68 | 18.25 | 18.25 | +0.54 (+3.05%) | 763,327 |