Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2016 | USD | 23.6 | 23.61 | 23.3272 | 23.38 | 23.38 | -0.42 (-1.76%) | 191,049 |
30 Nov 2016 | USD | 23.82 | 23.82 | 23.6 | 23.8 | 23.8 | -0.18 (-0.75%) | 73,355 |
29 Nov 2016 | USD | 24.01 | 24.01 | 23.8399 | 23.98 | 23.98 | -0.06 (-0.25%) | 61,696 |
28 Nov 2016 | USD | 24.05 | 24.1 | 23.88 | 24.04 | 24.04 | -0.13 (-0.54%) | 82,264 |
25 Nov 2016 | USD | 24.1 | 24.17 | 24.09 | 24.17 | 24.17 | +0.03 (+0.12%) | 21,779 |
24 Nov 2016 | USD | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.0 (0.0%) | 0 |
23 Nov 2016 | USD | 23.99 | 24.14 | 23.96 | 24.14 | 24.14 | -0.01 (-0.04%) | 33,609 |
22 Nov 2016 | USD | 24.06 | 24.23 | 23.96 | 24.15 | 24.15 | +0.2 (+0.84%) | 41,283 |
21 Nov 2016 | USD | 23.79 | 24.13 | 23.79 | 23.95 | 23.95 | +0.23 (+0.97%) | 54,837 |
18 Nov 2016 | USD | 24.16 | 24.21 | 23.72 | 23.72 | 23.72 | -0.44 (-1.82%) | 94,077 |
17 Nov 2016 | USD | 24.05 | 24.3 | 24.05 | 24.16 | 24.16 | -0.09 (-0.37%) | 73,194 |
16 Nov 2016 | USD | 24 | 24.38 | 23.9365 | 24.25 | 24.25 | +0.25 (+1.04%) | 104,026 |
15 Nov 2016 | USD | 23.37 | 24 | 23.365 | 24 | 24 | +0.73 (+3.14%) | 96,879 |
14 Nov 2016 | USD | 23.98 | 24 | 23.01 | 23.27 | 23.27 | -0.9 (-3.72%) | 197,059 |
11 Nov 2016 | USD | 24.34 | 24.78 | 23.915 | 24.17 | 24.17 | -0.17 (-0.70%) | 116,935 |
10 Nov 2016 | USD | 24.85 | 24.89 | 24.2701 | 24.34 | 24.34 | -0.55 (-2.21%) | 127,044 |
9 Nov 2016 | USD | 25 | 25.063 | 24.82 | 24.89 | 24.89 | -0.14 (-0.56%) | 97,110 |
8 Nov 2016 | USD | 25.07 | 25.17 | 25.03 | 25.03 | 25.03 | -0.002 (-0.01%) | 43,436 |
7 Nov 2016 | USD | 25.16 | 25.205 | 25.02 | 25.0317 | 25.0317 | -0.048 (-0.19%) | 62,269 |
4 Nov 2016 | USD | 25.01 | 25.11 | 25.01 | 25.0799 | 25.0799 | +0.08 (+0.32%) | 24,475 |
3 Nov 2016 | USD | 25.1 | 25.1 | 25 | 25 | 25 | -0.1 (-0.40%) | 41,251 |
2 Nov 2016 | USD | 25.14 | 25.215 | 25.005 | 25.1 | 25.1 | -0.09 (-0.36%) | 29,209 |
1 Nov 2016 | USD | 25.29 | 25.35 | 25.1 | 25.19 | 25.19 | -0.16 (-0.63%) | 38,642 |
31 Oct 2016 | USD | 25.28 | 25.376 | 25.28 | 25.35 | 25.35 | +0.04 (+0.16%) | 18,253 |
28 Oct 2016 | USD | 25.52 | 25.52 | 25.301 | 25.31 | 25.31 | -0.16 (-0.63%) | 30,237 |
27 Oct 2016 | USD | 25.46 | 25.48 | 25.35 | 25.47 | 25.47 | -0.08 (-0.31%) | 12,157 |
26 Oct 2016 | USD | 25.53 | 25.5806 | 25.45 | 25.55 | 25.55 | -0.01 (-0.04%) | 18,264 |
25 Oct 2016 | USD | 25.57 | 25.65 | 25.55 | 25.56 | 25.56 | -0.06 (-0.23%) | 43,094 |
24 Oct 2016 | USD | 25.6 | 25.65 | 25.52 | 25.62 | 25.62 | +0.01 (+0.04%) | 27,456 |
21 Oct 2016 | USD | 25.45 | 25.61 | 25.4324 | 25.61 | 25.61 | +0.15 (+0.59%) | 72,278 |