Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 23.54 | 23.545 | 23.29 | 23.32 | 23.32 | -0.17 (-0.72%) | 486,600 |
4 Oct 2016 | USD | 23.44 | 23.64 | 23.35 | 23.49 | 23.49 | -0.08 (-0.34%) | 576,500 |
3 Oct 2016 | USD | 23.46 | 23.7 | 23.415 | 23.57 | 23.57 | -0.04 (-0.17%) | 670,100 |
30 Sep 2016 | USD | 23.42 | 23.685 | 23.31 | 23.61 | 23.61 | +0.18 (+0.77%) | 1,267,100 |
29 Sep 2016 | USD | 23.85 | 23.89 | 23.34 | 23.43 | 23.43 | -0.4 (-1.68%) | 1,170,300 |
28 Sep 2016 | USD | 23.49 | 23.845 | 23.49 | 23.83 | 23.83 | +0.42 (+1.79%) | 732,400 |
27 Sep 2016 | USD | 23.47 | 23.57 | 23.375 | 23.41 | 23.41 | -0.06 (-0.26%) | 420,100 |
26 Sep 2016 | USD | 23.68 | 23.79 | 23.35 | 23.47 | 23.47 | -0.3 (-1.26%) | 1,541,600 |
23 Sep 2016 | USD | 23.46 | 23.78 | 23.45 | 23.77 | 23.77 | +0.25 (+1.06%) | 445,200 |
22 Sep 2016 | USD | 23.42 | 23.55 | 23.29 | 23.52 | 23.52 | +0.24 (+1.03%) | 586,200 |
21 Sep 2016 | USD | 23.21 | 23.355 | 23.05 | 23.28 | 23.28 | +0.13 (+0.56%) | 814,500 |
20 Sep 2016 | USD | 23.13 | 23.31 | 23.01 | 23.15 | 23.15 | +0.03 (+0.13%) | 1,116,300 |
19 Sep 2016 | USD | 22.99 | 23.34 | 22.9 | 23.12 | 23.12 | +0.13 (+0.57%) | 1,219,200 |
16 Sep 2016 | USD | 23.3 | 23.69 | 22.97 | 22.99 | 22.99 | -0.44 (-1.88%) | 4,591,400 |
15 Sep 2016 | USD | 23.49 | 23.86 | 23.36 | 23.43 | 23.43 | -0.15 (-0.64%) | 761,600 |
14 Sep 2016 | USD | 23.22 | 23.63 | 23.22 | 23.58 | 23.58 | +0.32 (+1.38%) | 1,627,700 |
13 Sep 2016 | USD | 23.4 | 23.54 | 23.01 | 23.26 | 23.26 | -0.25 (-1.06%) | 1,116,300 |
12 Sep 2016 | USD | 23.42 | 23.77 | 23.34 | 23.51 | 23.51 | +0.07 (+0.30%) | 1,177,200 |
9 Sep 2016 | USD | 23.97 | 24 | 23.42 | 23.44 | 23.44 | -0.55 (-2.29%) | 735,200 |
8 Sep 2016 | USD | 24.4 | 24.49 | 23.94 | 23.99 | 23.99 | -0.54 (-2.20%) | 1,099,000 |
7 Sep 2016 | USD | 24.62 | 24.75 | 24.48 | 24.53 | 24.53 | -0.18 (-0.73%) | 559,800 |
6 Sep 2016 | USD | 24.66 | 25.15 | 24.6 | 24.71 | 24.71 | -0.04 (-0.16%) | 1,069,300 |
5 Sep 2016 | USD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 24.31 | 24.82 | 24.31 | 24.75 | 24.75 | +0.58 (+2.40%) | 977,600 |
1 Sep 2016 | USD | 24.16 | 24.37 | 23.85 | 24.17 | 24.17 | -0.08 (-0.33%) | 659,400 |
31 Aug 2016 | USD | 24.1 | 24.3 | 23.97 | 24.25 | 24.25 | +0.06 (+0.25%) | 518,900 |
30 Aug 2016 | USD | 24.3 | 24.507 | 24.15 | 24.19 | 24.19 | -0.16 (-0.66%) | 519,200 |
29 Aug 2016 | USD | 24.73 | 24.94 | 24.32 | 24.35 | 24.35 | -0.41 (-1.66%) | 484,600 |
26 Aug 2016 | USD | 24.72 | 25.24 | 24.65 | 24.76 | 24.76 | 0.0 (0.0%) | 459,600 |
25 Aug 2016 | USD | 24.4 | 25 | 24.27 | 24.76 | 24.76 | +0.25 (+1.02%) | 457,100 |