Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2016 | USD | 24.44 | 24.66 | 24.25 | 24.57 | 24.57 | +0.18 (+0.74%) | 378,713 |
17 Nov 2016 | USD | 24.52 | 24.66 | 24.17 | 24.39 | 24.39 | +0.01 (+0.04%) | 355,504 |
16 Nov 2016 | USD | 24.37 | 24.48 | 23.94 | 24.38 | 24.38 | -0.1 (-0.41%) | 412,381 |
15 Nov 2016 | USD | 23.97 | 24.58 | 23.91 | 24.48 | 24.48 | +0.55 (+2.30%) | 429,599 |
14 Nov 2016 | USD | 23.77 | 24.35 | 23.48 | 23.93 | 23.93 | +0.22 (+0.93%) | 600,720 |
11 Nov 2016 | USD | 23.68 | 24.02 | 23.49 | 23.71 | 23.71 | +0.07 (+0.30%) | 549,826 |
10 Nov 2016 | USD | 23.97 | 24.05 | 23.4 | 23.64 | 23.64 | -0.12 (-0.51%) | 690,903 |
9 Nov 2016 | USD | 23.01 | 24.08 | 22.95 | 23.76 | 23.76 | +0.41 (+1.76%) | 893,772 |
8 Nov 2016 | USD | 22.6 | 23.48 | 22.4935 | 23.35 | 23.35 | +0.65 (+2.86%) | 406,204 |
7 Nov 2016 | USD | 22.58 | 22.89 | 22.515 | 22.7 | 22.7 | +0.5 (+2.25%) | 407,112 |
4 Nov 2016 | USD | 20.91 | 22.51 | 20.54 | 22.2 | 22.2 | +0.24 (+1.09%) | 805,326 |
3 Nov 2016 | USD | 22.11 | 22.54 | 21.91 | 21.96 | 21.96 | -0.11 (-0.50%) | 605,545 |
2 Nov 2016 | USD | 21.88 | 22.225 | 21.88 | 22.07 | 22.07 | -0.15 (-0.68%) | 355,744 |
1 Nov 2016 | USD | 22.35 | 22.35 | 21.97 | 22.22 | 22.22 | -0.03 (-0.13%) | 852,957 |
31 Oct 2016 | USD | 22.27 | 22.38 | 22.14 | 22.25 | 22.25 | -0.16 (-0.71%) | 449,681 |
28 Oct 2016 | USD | 22.3 | 22.66 | 22.3 | 22.41 | 22.41 | +0.1 (+0.45%) | 423,158 |
27 Oct 2016 | USD | 22.61 | 22.62 | 22.2 | 22.31 | 22.31 | -0.09 (-0.40%) | 556,453 |
26 Oct 2016 | USD | 22 | 22.5 | 21.91 | 22.4 | 22.4 | +0.24 (+1.08%) | 312,360 |
25 Oct 2016 | USD | 22.25 | 22.25 | 21.93 | 22.16 | 22.16 | -0.12 (-0.54%) | 470,824 |
24 Oct 2016 | USD | 22.37 | 22.67 | 22.19 | 22.28 | 22.28 | -0.08 (-0.36%) | 153,771 |
21 Oct 2016 | USD | 21.79 | 22.43 | 21.78 | 22.36 | 22.36 | +0.34 (+1.54%) | 277,421 |
20 Oct 2016 | USD | 21.81 | 22.13 | 21.745 | 22.02 | 22.02 | +0.14 (+0.64%) | 593,985 |
19 Oct 2016 | USD | 21.6 | 21.95 | 21.43 | 21.88 | 21.88 | +0.39 (+1.81%) | 692,982 |
18 Oct 2016 | USD | 21.77 | 21.78 | 21.38 | 21.49 | 21.49 | +0.01 (+0.05%) | 289,586 |
17 Oct 2016 | USD | 21.25 | 21.55 | 21.2 | 21.48 | 21.48 | +0.25 (+1.18%) | 124,604 |
14 Oct 2016 | USD | 21.24 | 21.58 | 21.1601 | 21.23 | 21.23 | +0.16 (+0.76%) | 234,958 |
13 Oct 2016 | USD | 20.98 | 21.1 | 20.63 | 21.07 | 21.07 | -0.21 (-0.99%) | 549,864 |
12 Oct 2016 | USD | 21.47 | 21.52 | 21.21 | 21.28 | 21.28 | -0.16 (-0.75%) | 292,673 |
11 Oct 2016 | USD | 21.99 | 21.99 | 21.34 | 21.44 | 21.44 | -0.64 (-2.90%) | 280,769 |
10 Oct 2016 | USD | 22.38 | 22.76 | 22.06 | 22.08 | 22.08 | -0.19 (-0.85%) | 287,673 |