Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | USD | 22.96 | 23.12 | 22.82 | 23.06 | 23.06 | +0.12 (+0.52%) | 7,686,563 |
20 Mar 2017 | USD | 22.67 | 23.14 | 22.6 | 22.94 | 22.94 | +0.28 (+1.24%) | 6,334,803 |
17 Mar 2017 | USD | 23.25 | 23.25 | 22.66 | 22.66 | 22.66 | -0.33 (-1.44%) | 8,291,619 |
16 Mar 2017 | USD | 23 | 23.29 | 22.7 | 22.99 | 22.99 | -0.01 (-0.04%) | 10,068,281 |
15 Mar 2017 | USD | 23.23 | 23.24 | 22.92 | 23 | 23 | -0.36 (-1.54%) | 5,547,446 |
14 Mar 2017 | USD | 23.27 | 23.48 | 23.06 | 23.36 | 23.36 | +0.18 (+0.78%) | 6,698,852 |
13 Mar 2017 | USD | 22.99 | 23.84 | 22.79 | 23.18 | 23.18 | +0.25 (+1.09%) | 10,479,538 |
10 Mar 2017 | USD | 23 | 23.05 | 22.79 | 22.93 | 22.93 | -0.01 (-0.04%) | 5,234,851 |
9 Mar 2017 | USD | 22.75 | 23.03 | 22.69 | 22.94 | 22.94 | +0.09 (+0.39%) | 5,737,344 |
8 Mar 2017 | USD | 22.9 | 23.09 | 22.6 | 22.85 | 22.85 | -0.05 (-0.22%) | 8,354,318 |
7 Mar 2017 | USD | 23.08 | 23.18 | 22.75 | 22.9 | 22.9 | -0.15 (-0.65%) | 7,705,667 |
6 Mar 2017 | USD | 22.2 | 23.09 | 22.02 | 23.05 | 23.05 | +0.85 (+3.83%) | 17,849,978 |
3 Mar 2017 | USD | 21.85 | 22.34 | 21.75 | 22.2 | 22.2 | +0.4 (+1.83%) | 9,142,145 |
2 Mar 2017 | USD | 22.01 | 22.07 | 21.63 | 21.8 | 21.8 | -0.1 (-0.46%) | 6,096,204 |
1 Mar 2017 | USD | 21.88 | 22.12 | 21.78 | 21.9 | 21.9 | -0.04 (-0.18%) | 7,247,397 |
28 Feb 2017 | USD | 21.98 | 22.16 | 21.79 | 21.94 | 21.94 | +0.26 (+1.20%) | 10,252,941 |
27 Feb 2017 | USD | 21.56 | 22.03 | 21.4 | 21.68 | 21.68 | +0.11 (+0.51%) | 4,802,171 |
24 Feb 2017 | USD | 21.54 | 21.7 | 21.31 | 21.57 | 21.57 | -0.03 (-0.14%) | 3,268,855 |
23 Feb 2017 | USD | 21.52 | 21.65 | 21.34 | 21.6 | 21.6 | -0.03 (-0.14%) | 4,417,071 |
22 Feb 2017 | USD | 21.78 | 22.11 | 21.1 | 21.63 | 21.63 | +0.01 (+0.05%) | 11,010,233 |
21 Feb 2017 | USD | 22.1 | 22.18 | 21.56 | 21.62 | 21.62 | -0.48 (-2.17%) | 6,496,242 |
20 Feb 2017 | USD | 21.66 | 22.14 | 21.66 | 22.1 | 22.1 | +0.36 (+1.66%) | 7,220,562 |
17 Feb 2017 | USD | 21.8 | 21.95 | 21.52 | 21.74 | 21.74 | -0.16 (-0.73%) | 6,168,756 |
16 Feb 2017 | USD | 21.91 | 22.13 | 21.79 | 21.9 | 21.9 | +0.01 (+0.05%) | 4,779,459 |
15 Feb 2017 | USD | 22 | 22.54 | 21.78 | 21.89 | 21.89 | 0.0 (0.0%) | 10,158,013 |
14 Feb 2017 | USD | 21.61 | 22.1 | 21.4 | 21.89 | 21.89 | +0.29 (+1.34%) | 6,172,123 |
13 Feb 2017 | USD | 21.55 | 21.65 | 21.02 | 21.6 | 21.6 | +0.05 (+0.23%) | 8,195,492 |
10 Feb 2017 | USD | 21.6 | 21.81 | 21.41 | 21.55 | 21.55 | +0.02 (+0.09%) | 5,038,652 |
9 Feb 2017 | USD | 21.6 | 21.79 | 21.39 | 21.53 | 21.53 | 0.0 (0.0%) | 4,571,040 |
8 Feb 2017 | USD | 21 | 21.75 | 20.85 | 21.53 | 21.53 | +0.5 (+2.38%) | 11,982,100 |