Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2016 | USD | 28.58 | 28.6624 | 28.28 | 28.37 | 28.37 | -0.22 (-0.77%) | 710,395 |
29 Dec 2016 | USD | 28.52 | 28.87 | 28.44 | 28.59 | 28.59 | -0.01 (-0.03%) | 825,379 |
28 Dec 2016 | USD | 28.6 | 28.8 | 28.44 | 28.6 | 28.6 | +0.04 (+0.14%) | 1,153,851 |
27 Dec 2016 | USD | 28.47 | 28.6938 | 28.38 | 28.56 | 28.56 | +0.17 (+0.60%) | 693,925 |
26 Dec 2016 | USD | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 28.18 | 28.53 | 28 | 28.39 | 28.39 | +0.35 (+1.25%) | 1,319,439 |
22 Dec 2016 | USD | 27.62 | 28.09 | 27.51 | 28.04 | 28.04 | +0.35 (+1.26%) | 1,325,560 |
21 Dec 2016 | USD | 27.29 | 27.865 | 27.14 | 27.69 | 27.69 | +0.43 (+1.58%) | 1,335,465 |
20 Dec 2016 | USD | 26.79 | 27.28 | 26.24 | 27.26 | 27.26 | +0.59 (+2.21%) | 903,173 |
19 Dec 2016 | USD | 26.06 | 26.69 | 26.04 | 26.67 | 26.67 | +0.57 (+2.18%) | 1,349,460 |
16 Dec 2016 | USD | 26.31 | 26.45 | 25.94 | 26.1 | 26.1 | 0.0 (0.0%) | 1,741,638 |
15 Dec 2016 | USD | 25.91 | 26.755 | 25.81 | 26.1 | 26.1 | +0.64 (+2.51%) | 2,534,939 |
14 Dec 2016 | USD | 26.01 | 26.22 | 25.4 | 25.46 | 25.46 | -0.55 (-2.11%) | 1,156,310 |
13 Dec 2016 | USD | 25.91 | 26.26 | 25.8 | 26.01 | 26.01 | -0.1 (-0.38%) | 5,295,970 |
12 Dec 2016 | USD | 26.44 | 26.57 | 25.96 | 26.11 | 26.11 | -0.25 (-0.95%) | 761,559 |
9 Dec 2016 | USD | 26.73 | 27.41 | 25.92 | 26.36 | 26.36 | +0.54 (+2.09%) | 1,104,032 |
8 Dec 2016 | USD | 26.56 | 26.72 | 25.51 | 25.82 | 25.82 | -0.69 (-2.60%) | 1,974,511 |
7 Dec 2016 | USD | 25.55 | 26.91 | 25.41 | 26.51 | 26.51 | +0.98 (+3.84%) | 1,277,545 |
6 Dec 2016 | USD | 25.08 | 25.59 | 24.92 | 25.53 | 25.53 | +0.48 (+1.92%) | 721,583 |
5 Dec 2016 | USD | 24.9 | 25.19 | 24.57 | 25.05 | 25.05 | +0.33 (+1.33%) | 894,403 |
2 Dec 2016 | USD | 24.48 | 24.75 | 24.25 | 24.72 | 24.72 | +0.18 (+0.73%) | 292,796 |
1 Dec 2016 | USD | 25 | 25 | 24.42 | 24.54 | 24.54 | -0.36 (-1.45%) | 504,465 |
30 Nov 2016 | USD | 24.66 | 25 | 24.65 | 24.9 | 24.9 | +0.53 (+2.17%) | 661,564 |
29 Nov 2016 | USD | 24.3 | 24.56 | 24.27 | 24.37 | 24.37 | -0.11 (-0.45%) | 254,909 |
28 Nov 2016 | USD | 24.99 | 24.99 | 24.43 | 24.48 | 24.48 | -0.55 (-2.20%) | 339,439 |
25 Nov 2016 | USD | 24.97 | 25.04 | 24.82 | 25.03 | 25.03 | +0.13 (+0.52%) | 74,631 |
24 Nov 2016 | USD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 24.85 | 25.18 | 24.7 | 24.9 | 24.9 | +0.05 (+0.20%) | 289,986 |
22 Nov 2016 | USD | 24.82 | 24.89 | 24.51 | 24.85 | 24.85 | +0.16 (+0.65%) | 298,744 |
21 Nov 2016 | USD | 24.86 | 24.99 | 24.45 | 24.69 | 24.69 | +0.12 (+0.49%) | 412,474 |