Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2015 | USD | 24.01 | 24.1 | 24.01 | 24.03 | 24.03 | -0.04 (-0.17%) | 11,600 |
17 Dec 2015 | USD | 24.02 | 24.28 | 23.98 | 24.07 | 24.07 | +0.01 (+0.04%) | 24,600 |
16 Dec 2015 | USD | 24.09 | 24.22 | 23.95 | 24.06 | 24.06 | +0.11 (+0.46%) | 8,800 |
15 Dec 2015 | USD | 24 | 24.01 | 23.76 | 23.95 | 23.95 | +0.18 (+0.76%) | 23,500 |
14 Dec 2015 | USD | 24.35 | 24.35 | 23.76 | 23.77 | 23.77 | -0.62 (-2.54%) | 28,600 |
11 Dec 2015 | USD | 24.38 | 24.53 | 24.37 | 24.39 | 24.39 | -0.06 (-0.25%) | 14,200 |
10 Dec 2015 | USD | 24.5 | 24.53 | 24.3 | 24.45 | 24.45 | +0.05 (+0.20%) | 27,000 |
9 Dec 2015 | USD | 24.46 | 24.59 | 24.4 | 24.4 | 24.4 | -0.11 (-0.45%) | 31,900 |
8 Dec 2015 | USD | 24.41 | 24.57 | 24.4 | 24.51 | 24.51 | +0.14 (+0.57%) | 25,300 |
7 Dec 2015 | USD | 24.36 | 24.42 | 24.33 | 24.37 | 24.37 | -0.17 (-0.69%) | 11,900 |
4 Dec 2015 | USD | 24.56 | 24.59 | 24.42 | 24.54 | 24.54 | 0.0 (0.0%) | 24,400 |
3 Dec 2015 | USD | 24.35 | 24.58 | 24.35 | 24.54 | 24.54 | +0.09 (+0.37%) | 32,600 |
2 Dec 2015 | USD | 24.48 | 24.52 | 24.38 | 24.45 | 24.45 | +0.04 (+0.16%) | 25,000 |
1 Dec 2015 | USD | 24.6 | 24.64 | 24.38 | 24.41 | 24.41 | -0.04 (-0.16%) | 25,100 |
30 Nov 2015 | USD | 24.4 | 24.72 | 24.4 | 24.45 | 24.45 | +0.02 (+0.08%) | 27,700 |
27 Nov 2015 | USD | 24.7 | 24.7 | 24.43 | 24.43 | 24.43 | +0.08 (+0.33%) | 14,200 |
26 Nov 2015 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 24.61 | 24.73 | 24.24 | 24.35 | 24.35 | -0.5 (-2.01%) | 28,500 |
24 Nov 2015 | USD | 24.79 | 24.92 | 24.76 | 24.85 | 24.85 | -0.09 (-0.36%) | 19,700 |
23 Nov 2015 | USD | 24.88 | 24.94 | 24.86 | 24.94 | 24.94 | +0.04 (+0.16%) | 7,600 |
20 Nov 2015 | USD | 24.73 | 24.9 | 24.65 | 24.9 | 24.9 | +0.13 (+0.52%) | 24,800 |
19 Nov 2015 | USD | 24.54 | 24.77 | 24.54 | 24.77 | 24.77 | +0.19 (+0.77%) | 14,200 |
18 Nov 2015 | USD | 24.51 | 24.65 | 24.51 | 24.58 | 24.58 | 0.0 (0.0%) | 7,800 |
17 Nov 2015 | USD | 24.59 | 24.64 | 24.55 | 24.58 | 24.58 | -0.04 (-0.16%) | 11,400 |
16 Nov 2015 | USD | 24.73 | 24.8 | 24.57 | 24.62 | 24.62 | -0.18 (-0.73%) | 21,000 |
13 Nov 2015 | USD | 24.8 | 24.8 | 24.73 | 24.8 | 24.8 | 0.0 (0.0%) | 8,500 |
12 Nov 2015 | USD | 24.78 | 24.84 | 24.66 | 24.8 | 24.8 | -0.01 (-0.04%) | 25,700 |
11 Nov 2015 | USD | 24.76 | 24.81 | 24.76 | 24.81 | 24.81 | -0.03 (-0.12%) | 10,100 |
10 Nov 2015 | USD | 24.74 | 24.84 | 24.71 | 24.84 | 24.84 | +0.11 (+0.44%) | 10,900 |
9 Nov 2015 | USD | 24.61 | 24.76 | 24.58 | 24.73 | 24.73 | +0.05 (+0.20%) | 19,700 |