Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 15.92 | 16.12 | 15.83 | 15.99 | 15.99 | +0.01 (+0.06%) | 15,069,474 |
21 Mar 2017 | USD | 15.71 | 16.15 | 15.71 | 15.98 | 15.98 | +0.24 (+1.52%) | 20,023,483 |
20 Mar 2017 | USD | 15.71 | 15.92 | 15.52 | 15.74 | 15.74 | +0.02 (+0.13%) | 15,427,608 |
17 Mar 2017 | USD | 15.69 | 15.99 | 15.68 | 15.72 | 15.72 | -0.06 (-0.38%) | 20,997,086 |
16 Mar 2017 | USD | 15.34 | 16.08 | 15.34 | 15.78 | 15.78 | +0.45 (+2.94%) | 38,859,807 |
15 Mar 2017 | USD | 15.39 | 15.46 | 15.17 | 15.33 | 15.33 | -0.04 (-0.26%) | 19,321,390 |
14 Mar 2017 | USD | 14.87 | 15.48 | 14.82 | 15.37 | 15.37 | +0.5 (+3.36%) | 40,128,284 |
13 Mar 2017 | USD | 14.83 | 14.97 | 14.68 | 14.87 | 14.87 | +0.11 (+0.75%) | 25,188,067 |
10 Mar 2017 | USD | 14.6 | 14.86 | 14.59 | 14.76 | 14.76 | +0.16 (+1.10%) | 15,587,618 |
9 Mar 2017 | USD | 14.7 | 14.76 | 14.57 | 14.6 | 14.6 | -0.12 (-0.82%) | 10,367,663 |
8 Mar 2017 | USD | 14.92 | 14.92 | 14.68 | 14.72 | 14.72 | -0.2 (-1.34%) | 10,687,538 |
7 Mar 2017 | USD | 14.81 | 14.97 | 14.76 | 14.92 | 14.92 | +0.07 (+0.47%) | 12,473,155 |
6 Mar 2017 | USD | 15 | 15.13 | 14.73 | 14.85 | 14.85 | -0.13 (-0.87%) | 24,322,408 |
3 Mar 2017 | USD | 14.66 | 15.02 | 14.53 | 14.98 | 14.98 | +0.39 (+2.67%) | 27,757,215 |
2 Mar 2017 | USD | 14.79 | 14.84 | 14.57 | 14.59 | 14.59 | -0.17 (-1.15%) | 11,665,964 |
1 Mar 2017 | USD | 14.72 | 14.78 | 14.6 | 14.76 | 14.76 | +0.04 (+0.27%) | 11,986,486 |
28 Feb 2017 | USD | 14.56 | 14.88 | 14.5 | 14.72 | 14.72 | +0.12 (+0.82%) | 23,201,966 |
27 Feb 2017 | USD | 14.38 | 14.6 | 14.31 | 14.6 | 14.6 | +0.21 (+1.46%) | 20,201,492 |
24 Feb 2017 | USD | 14.23 | 14.44 | 14.2 | 14.39 | 14.39 | +0.06 (+0.42%) | 7,203,593 |
23 Feb 2017 | USD | 14.24 | 14.38 | 14.16 | 14.33 | 14.33 | +0.09 (+0.63%) | 11,344,310 |
22 Feb 2017 | USD | 14.5 | 14.52 | 14.13 | 14.24 | 14.24 | -0.23 (-1.59%) | 21,898,815 |
21 Feb 2017 | USD | 14.44 | 14.55 | 14.38 | 14.47 | 14.47 | +0.03 (+0.21%) | 8,739,627 |
20 Feb 2017 | USD | 14.09 | 14.51 | 14.09 | 14.44 | 14.44 | +0.37 (+2.63%) | 13,873,826 |
17 Feb 2017 | USD | 14.32 | 14.38 | 14.06 | 14.07 | 14.07 | -0.26 (-1.81%) | 9,175,930 |
16 Feb 2017 | USD | 14.35 | 14.36 | 14.22 | 14.33 | 14.33 | +0.03 (+0.21%) | 7,637,803 |
15 Feb 2017 | USD | 14.41 | 14.55 | 14.22 | 14.3 | 14.3 | -0.14 (-0.97%) | 10,445,601 |
14 Feb 2017 | USD | 14.51 | 14.55 | 14.39 | 14.44 | 14.44 | -0.08 (-0.55%) | 8,281,897 |
13 Feb 2017 | USD | 14.35 | 14.56 | 14.32 | 14.52 | 14.52 | +0.14 (+0.97%) | 14,697,990 |
10 Feb 2017 | USD | 14.36 | 14.56 | 14.35 | 14.38 | 14.38 | +0.03 (+0.21%) | 14,484,626 |
9 Feb 2017 | USD | 14.31 | 14.39 | 14.21 | 14.35 | 14.35 | +0.02 (+0.14%) | 9,801,973 |