Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | USD | 21.72 | 21.94 | 21.28 | 21.44 | 21.44 | -0.26 (-1.20%) | 1,301,721 |
29 Nov 2016 | USD | 21.84 | 21.94 | 21.6 | 21.7 | 21.7 | -0.24 (-1.09%) | 422,862 |
28 Nov 2016 | USD | 22 | 22.06 | 21.82 | 21.94 | 21.94 | +0.02 (+0.09%) | 478,999 |
25 Nov 2016 | USD | 21.68 | 21.92 | 21.56 | 21.92 | 21.92 | +0.24 (+1.11%) | 753,629 |
24 Nov 2016 | USD | 21.56 | 22.04 | 21.56 | 21.68 | 21.68 | -0.12 (-0.55%) | 988,700 |
23 Nov 2016 | USD | 21.86 | 22 | 21.6 | 21.8 | 21.8 | -0.1 (-0.46%) | 985,306 |
22 Nov 2016 | USD | 21.74 | 22.08 | 21.72 | 21.9 | 21.9 | +0.12 (+0.55%) | 836,677 |
21 Nov 2016 | USD | 21.88 | 21.98 | 21.54 | 21.78 | 21.78 | -0.1 (-0.46%) | 421,244 |
18 Nov 2016 | USD | 21.5 | 22.12 | 21.44 | 21.88 | 21.88 | +0.28 (+1.30%) | 795,012 |
17 Nov 2016 | USD | 21.46 | 21.9 | 21.44 | 21.6 | 21.6 | +0.22 (+1.03%) | 1,675,698 |
16 Nov 2016 | USD | 21.48 | 21.52 | 21.2 | 21.38 | 21.38 | -0.1 (-0.47%) | 1,998,980 |
15 Nov 2016 | USD | 21.44 | 21.6 | 21.2 | 21.48 | 21.48 | +0.04 (+0.19%) | 1,110,425 |
14 Nov 2016 | USD | 21.76 | 21.8 | 21.36 | 21.44 | 21.44 | -0.22 (-1.02%) | 1,099,916 |
11 Nov 2016 | USD | 22.04 | 22.32 | 21.66 | 21.66 | 21.66 | -0.52 (-2.34%) | 1,383,881 |
10 Nov 2016 | USD | 22.64 | 22.68 | 22.04 | 22.18 | 22.18 | -0.24 (-1.07%) | 783,218 |
9 Nov 2016 | USD | 21.74 | 22.5 | 21.74 | 22.42 | 22.42 | -0.18 (-0.80%) | 735,659 |
8 Nov 2016 | USD | 22.22 | 22.9 | 22.16 | 22.6 | 22.6 | +0.32 (+1.44%) | 944,541 |
7 Nov 2016 | USD | 21.94 | 22.4 | 21.94 | 22.28 | 22.28 | +0.42 (+1.92%) | 703,029 |
4 Nov 2016 | USD | 22.04 | 22.48 | 21.64 | 21.86 | 21.86 | -0.46 (-2.06%) | 1,035,872 |
3 Nov 2016 | USD | 22.44 | 22.58 | 22.26 | 22.32 | 22.32 | -0.06 (-0.27%) | 651,295 |
2 Nov 2016 | USD | 22.62 | 22.62 | 22.18 | 22.38 | 22.38 | -0.3 (-1.32%) | 502,768 |
1 Nov 2016 | USD | 23.26 | 23.26 | 22.68 | 22.68 | 22.68 | -0.62 (-2.66%) | 697,963 |
31 Oct 2016 | USD | 23.14 | 23.38 | 22.98 | 23.3 | 23.3 | +0.16 (+0.69%) | 619,748 |
28 Oct 2016 | USD | 23.2 | 23.32 | 23.12 | 23.14 | 23.14 | -0.14 (-0.60%) | 254,975 |
27 Oct 2016 | USD | 23.62 | 23.74 | 23.16 | 23.28 | 23.28 | -0.36 (-1.52%) | 449,376 |
26 Oct 2016 | USD | 23.26 | 23.64 | 23.02 | 23.64 | 23.64 | +0.44 (+1.90%) | 874,306 |
25 Oct 2016 | USD | 23.3 | 23.4 | 23.06 | 23.2 | 23.2 | -0.04 (-0.17%) | 637,189 |
24 Oct 2016 | USD | 23.24 | 23.36 | 23.08 | 23.24 | 23.24 | +0.12 (+0.52%) | 561,720 |
21 Oct 2016 | USD | 23.2 | 23.3 | 22.92 | 23.12 | 23.12 | 0.0 (0.0%) | 409,421 |
20 Oct 2016 | USD | 23.52 | 23.6 | 23.12 | 23.12 | 23.12 | -0.4 (-1.70%) | 608,712 |