Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 25.48 | 25.63 | 25.25 | 25.35 | 16.9 | -0.04 (-0.16%) | 164,919 |
8 Mar 2016 | USD | 25.75 | 25.75 | 24.84 | 25.39 | 16.9267 | -0.45 (-1.74%) | 223,389 |
7 Mar 2016 | USD | 25.22 | 25.89 | 25.2001 | 25.84 | 17.2267 | +0.54 (+2.13%) | 219,172 |
4 Mar 2016 | USD | 25.26 | 25.6 | 24.72 | 25.3 | 16.8667 | -0.08 (-0.32%) | 165,907 |
3 Mar 2016 | USD | 25.26 | 25.8 | 25.26 | 25.38 | 16.92 | +0.12 (+0.48%) | 194,195 |
2 Mar 2016 | USD | 25.33 | 25.52 | 25.03 | 25.26 | 16.84 | -0.25 (-0.98%) | 166,156 |
1 Mar 2016 | USD | 25.16 | 26.13 | 25.16 | 25.51 | 17.0067 | +0.71 (+2.86%) | 204,060 |
29 Feb 2016 | USD | 24.97 | 25.85 | 24.76 | 24.8 | 16.5333 | -0.15 (-0.60%) | 375,833 |
26 Feb 2016 | USD | 24.33 | 25 | 24.3 | 24.95 | 16.6333 | +0.53 (+2.17%) | 269,692 |
25 Feb 2016 | USD | 22.82 | 24.76 | 22.8 | 24.42 | 16.28 | +2 (+8.92%) | 343,269 |
24 Feb 2016 | USD | 21.08 | 22.81 | 21.08 | 22.42 | 14.9467 | +1.07 (+5.01%) | 246,251 |
23 Feb 2016 | USD | 21.42 | 21.78 | 21.35 | 21.35 | 14.2333 | -0.04 (-0.19%) | 98,106 |
22 Feb 2016 | USD | 21.14 | 21.49 | 20.9601 | 21.39 | 14.26 | +0.42 (+2.00%) | 121,205 |
19 Feb 2016 | USD | 20.8 | 21.04 | 20.5525 | 20.97 | 13.98 | +0.12 (+0.58%) | 149,658 |
18 Feb 2016 | USD | 20.92 | 21 | 20 | 20.85 | 13.9 | -0.11 (-0.52%) | 131,742 |
17 Feb 2016 | USD | 21.1 | 21.41 | 20.69 | 20.96 | 13.9733 | +0.02 (+0.10%) | 180,202 |
16 Feb 2016 | USD | 20.87 | 21.1 | 20.62 | 20.94 | 13.96 | +0.3 (+1.45%) | 98,238 |
15 Feb 2016 | USD | 20.64 | 20.64 | 20.64 | 20.64 | 13.76 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 20.72 | 20.89 | 20.35 | 20.64 | 13.76 | +0.18 (+0.88%) | 81,399 |
11 Feb 2016 | USD | 19.99 | 20.59 | 19.99 | 20.46 | 13.64 | +0.07 (+0.34%) | 68,077 |
10 Feb 2016 | USD | 20.28 | 21 | 20.28 | 20.39 | 13.5933 | +0.29 (+1.44%) | 109,701 |
9 Feb 2016 | USD | 20.24 | 20.61 | 19.95 | 20.1 | 13.4 | -0.37 (-1.81%) | 124,460 |
8 Feb 2016 | USD | 20.04 | 20.565 | 19.75 | 20.47 | 13.6467 | +0.26 (+1.29%) | 117,985 |
5 Feb 2016 | USD | 20.85 | 20.99 | 20.16 | 20.21 | 13.4733 | -0.73 (-3.49%) | 135,339 |
4 Feb 2016 | USD | 20.95 | 21.42 | 20.87 | 20.94 | 13.96 | -0.1 (-0.48%) | 95,765 |
3 Feb 2016 | USD | 21.07 | 21.31 | 20.55 | 21.04 | 14.0267 | +0.16 (+0.77%) | 92,714 |
2 Feb 2016 | USD | 20.98 | 21.29 | 20.81 | 20.88 | 13.92 | -0.31 (-1.46%) | 83,230 |
1 Feb 2016 | USD | 21.4 | 21.49 | 20.99 | 21.19 | 14.1267 | -0.34 (-1.58%) | 109,523 |
29 Jan 2016 | USD | 20.52 | 21.57 | 20.52 | 21.53 | 14.3533 | +1.09 (+5.33%) | 269,069 |
28 Jan 2016 | USD | 20.67 | 20.71 | 20.2838 | 20.44 | 13.6267 | 0.0 (0.0%) | 81,074 |