Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | USD | 21.71 | 21.9 | 21.02 | 21.32 | 21.32 | -0.27 (-1.25%) | 4,094,425 |
9 Nov 2017 | USD | 21.43 | 22.09 | 21.285 | 21.59 | 21.59 | +0.27 (+1.27%) | 3,814,475 |
8 Nov 2017 | USD | 21.5 | 22.53 | 20.85 | 21.32 | 21.32 | -0.47 (-2.16%) | 7,234,296 |
7 Nov 2017 | USD | 21.7 | 22.01 | 21.4 | 21.79 | 21.79 | -0.12 (-0.55%) | 3,890,378 |
6 Nov 2017 | USD | 20.18 | 22.18 | 20.08 | 21.91 | 21.91 | +1.79 (+8.90%) | 7,008,319 |
3 Nov 2017 | USD | 19.15 | 20.19 | 18.79 | 20.12 | 20.12 | +0.97 (+5.07%) | 4,537,559 |
2 Nov 2017 | USD | 18.68 | 19.22 | 18.52 | 19.15 | 19.15 | +0.49 (+2.63%) | 2,759,283 |
1 Nov 2017 | USD | 19.31 | 19.48 | 18.26 | 18.66 | 18.66 | -0.15 (-0.80%) | 5,357,807 |
31 Oct 2017 | USD | 18.42 | 18.95 | 18.31 | 18.81 | 18.81 | +0.31 (+1.68%) | 3,704,503 |
30 Oct 2017 | USD | 18.67 | 18.82 | 18.18 | 18.5 | 18.5 | +0.19 (+1.04%) | 3,761,837 |
27 Oct 2017 | USD | 17 | 18.39 | 16.95 | 18.31 | 18.31 | +1.26 (+7.39%) | 6,791,427 |
26 Oct 2017 | USD | 16.52 | 17.1 | 16.36 | 17.05 | 17.05 | +0.43 (+2.59%) | 3,580,457 |
25 Oct 2017 | USD | 16.65 | 16.83 | 16.34 | 16.62 | 16.62 | -0.26 (-1.54%) | 4,393,228 |
24 Oct 2017 | USD | 16.66 | 16.95 | 16.24 | 16.88 | 16.88 | +0.54 (+3.30%) | 4,818,906 |
23 Oct 2017 | USD | 16.58 | 16.67 | 16.15 | 16.34 | 16.34 | -0.07 (-0.43%) | 2,945,010 |
20 Oct 2017 | USD | 15.79 | 16.42 | 15.77 | 16.41 | 16.41 | +0.35 (+2.18%) | 5,582,695 |
19 Oct 2017 | USD | 15.99 | 16.361 | 15.92 | 16.06 | 16.06 | -0.59 (-3.54%) | 4,750,838 |
18 Oct 2017 | USD | 16.8 | 16.97 | 16.38 | 16.65 | 16.65 | 0.0 (0.0%) | 5,249,218 |
17 Oct 2017 | USD | 16.62 | 16.89 | 15.97 | 16.65 | 16.65 | +0.07 (+0.42%) | 5,989,890 |
16 Oct 2017 | USD | 16.88 | 16.9 | 16.3642 | 16.58 | 16.58 | +0.47 (+2.92%) | 4,776,841 |
13 Oct 2017 | USD | 16.2 | 16.27 | 15.78 | 16.11 | 16.11 | +0.61 (+3.94%) | 6,523,012 |
12 Oct 2017 | USD | 15.2 | 15.77 | 15.07 | 15.5 | 15.5 | -0.61 (-3.79%) | 8,536,839 |
11 Oct 2017 | USD | 15.89 | 16.17 | 15.47 | 16.11 | 16.11 | +0.35 (+2.22%) | 4,147,407 |
10 Oct 2017 | USD | 15.44 | 15.89 | 15.35 | 15.76 | 15.76 | +1.21 (+8.32%) | 5,736,749 |
9 Oct 2017 | USD | 14.68 | 14.8 | 14.37 | 14.55 | 14.55 | +0.15 (+1.04%) | 4,126,993 |
6 Oct 2017 | USD | 14.6 | 14.63 | 14.2159 | 14.4 | 14.4 | -1.3 (-8.28%) | 8,957,049 |
5 Oct 2017 | USD | 15.21 | 16.13 | 15.19 | 15.7 | 15.7 | +0.77 (+5.16%) | 6,118,073 |
4 Oct 2017 | USD | 15.41 | 15.67 | 14.85 | 14.93 | 14.93 | -0.48 (-3.11%) | 6,981,433 |
3 Oct 2017 | USD | 15.53 | 15.72 | 15.31 | 15.41 | 15.41 | -0.15 (-0.96%) | 3,012,134 |
2 Oct 2017 | USD | 15.28 | 15.65 | 15.1172 | 15.56 | 15.56 | -0.96 (-5.81%) | 5,606,540 |