Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | USD | 18.21 | 18.42 | 18.18 | 18.24 | 18.24 | -0.03 (-0.16%) | 29,650,255 |
8 Feb 2017 | USD | 17.97 | 18.33 | 17.82 | 18.27 | 18.27 | +0.31 (+1.73%) | 30,869,293 |
7 Feb 2017 | USD | 18.1 | 18.11 | 17.83 | 17.96 | 17.96 | -0.15 (-0.83%) | 18,864,260 |
6 Feb 2017 | USD | 18.23 | 18.23 | 18 | 18.11 | 18.11 | -0.03 (-0.17%) | 22,148,830 |
3 Feb 2017 | USD | 18.52 | 18.52 | 18.13 | 18.14 | 18.14 | -0.33 (-1.79%) | 17,290,774 |
2 Feb 2017 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
1 Feb 2017 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
27 Jan 2017 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
26 Jan 2017 | USD | 18.42 | 18.6 | 18.39 | 18.47 | 18.47 | +0.07 (+0.38%) | 16,773,706 |
25 Jan 2017 | USD | 18.37 | 18.46 | 18.24 | 18.4 | 18.4 | +0.04 (+0.22%) | 11,541,737 |
24 Jan 2017 | USD | 18.37 | 18.49 | 18.22 | 18.36 | 18.36 | -0.04 (-0.22%) | 20,032,071 |
23 Jan 2017 | USD | 18.45 | 18.68 | 18.36 | 18.4 | 18.4 | -0.05 (-0.27%) | 18,800,933 |
20 Jan 2017 | USD | 18.13 | 18.5 | 18.1 | 18.45 | 18.45 | +0.27 (+1.49%) | 28,460,289 |
19 Jan 2017 | USD | 18.12 | 18.27 | 18.05 | 18.18 | 18.18 | +0.04 (+0.22%) | 17,407,300 |
18 Jan 2017 | USD | 18.05 | 18.27 | 17.93 | 18.14 | 18.14 | +0.08 (+0.44%) | 18,078,088 |
17 Jan 2017 | USD | 18.06 | 18.16 | 17.85 | 18.06 | 18.06 | -0.09 (-0.50%) | 17,152,057 |
16 Jan 2017 | USD | 17.81 | 18.24 | 17.65 | 18.15 | 18.15 | +0.27 (+1.51%) | 60,872,340 |
13 Jan 2017 | USD | 17.67 | 17.96 | 17.66 | 17.88 | 17.88 | +0.14 (+0.79%) | 21,452,796 |
12 Jan 2017 | USD | 17.85 | 17.97 | 17.72 | 17.74 | 17.74 | -0.08 (-0.45%) | 18,201,907 |
11 Jan 2017 | USD | 18.05 | 18.12 | 17.8 | 17.82 | 17.82 | -0.22 (-1.22%) | 22,836,120 |
10 Jan 2017 | USD | 18.23 | 18.24 | 17.99 | 18.04 | 18.04 | -0.1 (-0.55%) | 18,406,550 |
9 Jan 2017 | USD | 18.13 | 18.25 | 18.07 | 18.14 | 18.14 | -0.02 (-0.11%) | 23,064,790 |
6 Jan 2017 | USD | 18.37 | 18.41 | 18.07 | 18.16 | 18.16 | -0.2 (-1.09%) | 24,394,716 |
5 Jan 2017 | USD | 18.41 | 18.54 | 18.32 | 18.36 | 18.36 | -0.08 (-0.43%) | 23,907,977 |
4 Jan 2017 | USD | 18.19 | 18.5 | 18.16 | 18.44 | 18.44 | +0.25 (+1.37%) | 35,758,846 |
3 Jan 2017 | USD | 17.92 | 18.29 | 17.92 | 18.19 | 18.19 | +0.32 (+1.79%) | 32,313,226 |
2 Jan 2017 | USD | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 17.87 | 17.99 | 17.67 | 17.87 | 17.87 | 0.0 (0.0%) | 25,495,431 |