Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2016 | USD | 19.52 | 19.92 | 19.36 | 19.9 | 19.9 | +0.37 (+1.89%) | 635,330 |
9 Feb 2016 | USD | 19.53 | 19.74 | 19.14 | 19.53 | 19.53 | -0.16 (-0.81%) | 1,046,500 |
8 Feb 2016 | USD | 20.12 | 20.54 | 19.65 | 19.69 | 19.69 | -0.37 (-1.84%) | 1,375,800 |
5 Feb 2016 | USD | 20.18 | 20.28 | 19.95 | 20.06 | 20.06 | 0.0 (0.0%) | 543,696 |
4 Feb 2016 | USD | 20.22 | 20.5 | 20.02 | 20.06 | 20.06 | +0.14 (+0.70%) | 790,362 |
3 Feb 2016 | USD | 20.9 | 20.9 | 19.68 | 19.92 | 19.92 | -0.86 (-4.14%) | 4,260,255 |
2 Feb 2016 | USD | 20.9 | 21.04 | 20.6 | 20.78 | 20.78 | -0.08 (-0.38%) | 776,628 |
1 Feb 2016 | USD | 20.3 | 20.9 | 20.02 | 20.86 | 20.86 | +0.48 (+2.36%) | 1,108,689 |
29 Jan 2016 | USD | 20.36 | 20.64 | 20.16 | 20.38 | 20.38 | +0.16 (+0.79%) | 895,531 |
28 Jan 2016 | USD | 20.08 | 20.4 | 19.99 | 20.22 | 20.22 | +0.33 (+1.66%) | 483,366 |
27 Jan 2016 | USD | 19.97 | 20.12 | 19.89 | 19.89 | 19.89 | -0.07 (-0.35%) | 487,433 |
26 Jan 2016 | USD | 19.8 | 19.96 | 19.49 | 19.96 | 19.96 | +0.16 (+0.81%) | 618,656 |
25 Jan 2016 | USD | 20.06 | 20.16 | 19.6 | 19.8 | 19.8 | -0.16 (-0.80%) | 537,996 |
22 Jan 2016 | USD | 18.96 | 20.02 | 18.95 | 19.96 | 19.96 | +1.21 (+6.45%) | 2,567,602 |
21 Jan 2016 | USD | 18.58 | 18.85 | 18.25 | 18.75 | 18.75 | +0.16 (+0.86%) | 624,833 |
20 Jan 2016 | USD | 19.1 | 19.16 | 18.51 | 18.59 | 18.59 | -0.63 (-3.28%) | 1,180,225 |
19 Jan 2016 | USD | 19.01 | 19.44 | 18.94 | 19.22 | 19.22 | +0.44 (+2.34%) | 806,778 |
18 Jan 2016 | USD | 19.01 | 19.05 | 18.75 | 18.78 | 18.78 | -0.17 (-0.90%) | 411,056 |
15 Jan 2016 | USD | 19.23 | 19.23 | 18.76 | 18.95 | 18.95 | -0.23 (-1.20%) | 601,886 |
14 Jan 2016 | USD | 19.4 | 19.53 | 19 | 19.18 | 19.18 | -0.35 (-1.79%) | 1,184,026 |
13 Jan 2016 | USD | 19.32 | 19.66 | 19.26 | 19.53 | 19.53 | +0.11 (+0.57%) | 605,091 |
12 Jan 2016 | USD | 19.12 | 19.46 | 18.85 | 19.42 | 19.42 | +0.3 (+1.57%) | 657,705 |
11 Jan 2016 | USD | 19.1 | 19.4 | 18.97 | 19.12 | 19.12 | -0.15 (-0.78%) | 865,250 |
8 Jan 2016 | USD | 19.75 | 19.82 | 19.12 | 19.27 | 19.27 | -0.4 (-2.03%) | 809,232 |
7 Jan 2016 | USD | 19.35 | 19.74 | 18.79 | 19.67 | 19.67 | +0.32 (+1.65%) | 889,480 |
6 Jan 2016 | USD | 19.26 | 19.35 | 18.65 | 19.35 | 19.35 | +0.17 (+0.89%) | 1,258,459 |
5 Jan 2016 | USD | 18.94 | 19.3 | 18.31 | 19.18 | 19.18 | +0.45 (+2.40%) | 784,864 |
4 Jan 2016 | USD | 18.98 | 19 | 18.51 | 18.73 | 18.73 | -0.22 (-1.16%) | 316,978 |
1 Jan 2016 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 19.39 | 19.8 | 18.91 | 18.95 | 18.95 | -0.46 (-2.37%) | 619,091 |