Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2015 | USD | 20.05 | 20.25 | 19.85 | 20.05 | 20.05 | -0.05 (-0.25%) | 1,476,487 |
17 Nov 2015 | USD | 19.55 | 20.3 | 19.55 | 20.1 | 20.1 | +0.65 (+3.34%) | 1,695,084 |
16 Nov 2015 | USD | 19.75 | 19.9 | 19.45 | 19.45 | 19.45 | -0.4 (-2.02%) | 1,524,874 |
13 Nov 2015 | USD | 20.1 | 20.1 | 19.8 | 19.85 | 19.85 | -0.15 (-0.75%) | 998,895 |
12 Nov 2015 | USD | 19.55 | 20.05 | 19.55 | 20 | 20 | +0.55 (+2.83%) | 1,639,631 |
11 Nov 2015 | USD | 19.3 | 19.55 | 19.3 | 19.45 | 19.45 | +0.25 (+1.30%) | 1,017,204 |
10 Nov 2015 | USD | 19.5 | 19.75 | 19.2 | 19.2 | 19.2 | -0.45 (-2.29%) | 1,173,585 |
9 Nov 2015 | USD | 19.1 | 19.65 | 19.05 | 19.65 | 19.65 | +0.6 (+3.15%) | 1,007,236 |
6 Nov 2015 | USD | 19.2 | 19.35 | 18.95 | 19.05 | 19.05 | -0.05 (-0.26%) | 1,224,334 |
5 Nov 2015 | USD | 19.6 | 19.75 | 19 | 19.1 | 19.1 | -0.55 (-2.80%) | 1,559,446 |
4 Nov 2015 | USD | 20 | 20.15 | 19.35 | 19.65 | 19.65 | -0.25 (-1.26%) | 2,003,661 |
3 Nov 2015 | USD | 20.1 | 20.25 | 19.55 | 19.9 | 19.9 | -0.2 (-1.00%) | 1,516,617 |
2 Nov 2015 | USD | 19.9 | 20.7 | 19.9 | 20.1 | 20.1 | +0.85 (+4.42%) | 2,195,842 |
30 Oct 2015 | USD | 18.35 | 19.3 | 18.3 | 19.25 | 19.25 | +0.9 (+4.90%) | 2,497,974 |
29 Oct 2015 | USD | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
28 Oct 2015 | USD | 18.35 | 18.4 | 18.15 | 18.35 | 18.35 | 0.0 (0.0%) | 416,977 |
27 Oct 2015 | USD | 18.35 | 18.4 | 18.15 | 18.35 | 18.35 | 0.0 (0.0%) | 569,055 |
26 Oct 2015 | USD | 18.2 | 18.45 | 18.05 | 18.35 | 18.35 | +0.15 (+0.82%) | 906,432 |
23 Oct 2015 | USD | 18.4 | 18.55 | 18.2 | 18.2 | 18.2 | -0.15 (-0.82%) | 2,400,058 |
22 Oct 2015 | USD | 18.15 | 18.35 | 18.1 | 18.35 | 18.35 | +0.25 (+1.38%) | 1,429,816 |
21 Oct 2015 | USD | 18.2 | 18.4 | 18.05 | 18.1 | 18.1 | -0.1 (-0.55%) | 1,526,639 |
20 Oct 2015 | USD | 18.25 | 18.4 | 18.1 | 18.2 | 18.2 | -0.05 (-0.27%) | 1,218,131 |
19 Oct 2015 | USD | 18.2 | 18.45 | 18.15 | 18.25 | 18.25 | +0.25 (+1.39%) | 1,103,957 |
16 Oct 2015 | USD | 18.9 | 18.9 | 18 | 18 | 18 | -0.75 (-4%) | 1,862,427 |
15 Oct 2015 | USD | 18.7 | 19 | 18.6 | 18.75 | 18.75 | +0.15 (+0.81%) | 990,230 |
14 Oct 2015 | USD | 18.05 | 18.7 | 18 | 18.6 | 18.6 | +0.4 (+2.20%) | 1,365,909 |
13 Oct 2015 | USD | 18.35 | 18.6 | 17.85 | 18.2 | 18.2 | -0.35 (-1.89%) | 1,478,392 |
12 Oct 2015 | USD | 17.8 | 18.55 | 17.8 | 18.55 | 18.55 | +0.55 (+3.06%) | 1,285,718 |
9 Oct 2015 | USD | 17.65 | 18 | 17.65 | 18 | 18 | +0.45 (+2.56%) | 1,374,916 |
8 Oct 2015 | USD | 17.5 | 17.7 | 17.45 | 17.55 | 17.55 | 0.0 (0.0%) | 697,081 |