Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 21.16 | 21.35 | 20.8 | 21.03 | 21.03 | -0.13 (-0.61%) | 3,900,662 |
6 Feb 2017 | USD | 21.01 | 21.24 | 20.82 | 21.16 | 21.16 | +0.15 (+0.71%) | 3,892,723 |
3 Feb 2017 | USD | 20.55 | 21.08 | 20.42 | 21.01 | 21.01 | +0.67 (+3.29%) | 7,715,170 |
2 Feb 2017 | USD | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0 (0.0%) | 0 |
1 Feb 2017 | USD | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0 (0.0%) | 0 |
27 Jan 2017 | USD | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0 (0.0%) | 0 |
26 Jan 2017 | USD | 20.03 | 20.48 | 20.03 | 20.34 | 20.34 | +0.23 (+1.14%) | 2,915,704 |
25 Jan 2017 | USD | 20.12 | 20.37 | 20.05 | 20.11 | 20.11 | -0.13 (-0.64%) | 2,841,800 |
24 Jan 2017 | USD | 20.2 | 20.3 | 20.01 | 20.24 | 20.24 | +0.01 (+0.05%) | 2,149,715 |
23 Jan 2017 | USD | 19.85 | 20.36 | 19.71 | 20.23 | 20.23 | +0.38 (+1.91%) | 4,775,540 |
20 Jan 2017 | USD | 19.73 | 19.94 | 19.7 | 19.85 | 19.85 | +0.07 (+0.35%) | 2,874,656 |
19 Jan 2017 | USD | 20.02 | 20.08 | 19.72 | 19.78 | 19.78 | -0.24 (-1.20%) | 3,286,544 |
18 Jan 2017 | USD | 20.09 | 20.18 | 19.83 | 20.02 | 20.02 | -0.08 (-0.40%) | 4,739,312 |
17 Jan 2017 | USD | 19.73 | 20.15 | 19.67 | 20.1 | 20.1 | +0.25 (+1.26%) | 4,624,322 |
16 Jan 2017 | USD | 19.86 | 20.3 | 19.59 | 19.85 | 19.85 | -0.12 (-0.60%) | 6,623,719 |
13 Jan 2017 | USD | 19.76 | 20.15 | 19.56 | 19.97 | 19.97 | +0.23 (+1.17%) | 5,214,196 |
12 Jan 2017 | USD | 19.97 | 20.06 | 19.66 | 19.74 | 19.74 | -0.22 (-1.10%) | 5,037,919 |
11 Jan 2017 | USD | 19.88 | 20.12 | 19.81 | 19.96 | 19.96 | +0.01 (+0.05%) | 4,161,691 |
10 Jan 2017 | USD | 19.73 | 20.17 | 19.7 | 19.95 | 19.95 | +0.24 (+1.22%) | 3,389,856 |
9 Jan 2017 | USD | 19.56 | 19.94 | 19.56 | 19.71 | 19.71 | -0.03 (-0.15%) | 3,528,861 |
6 Jan 2017 | USD | 19.86 | 20.03 | 19.55 | 19.74 | 19.74 | -0.17 (-0.85%) | 4,270,297 |
5 Jan 2017 | USD | 20 | 20.15 | 19.71 | 19.91 | 19.91 | -0.22 (-1.09%) | 6,237,974 |
4 Jan 2017 | USD | 19.31 | 20.35 | 19.31 | 20.13 | 20.13 | +0.63 (+3.23%) | 13,091,405 |
3 Jan 2017 | USD | 20.7 | 20.72 | 19.05 | 19.5 | 19.5 | -1.25 (-6.02%) | 18,322,037 |
2 Jan 2017 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 20.26 | 20.75 | 20.18 | 20.75 | 20.75 | +0.35 (+1.72%) | 7,493,109 |
29 Dec 2016 | USD | 20.45 | 20.55 | 20.31 | 20.4 | 20.4 | -0.05 (-0.24%) | 3,398,117 |
28 Dec 2016 | USD | 20.42 | 20.68 | 20.24 | 20.45 | 20.45 | -0.09 (-0.44%) | 4,120,630 |