Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | USD | 17.8 | 17.99 | 17.59 | 17.77 | 17.77 | -0.25 (-1.39%) | 13,907,015 |
6 Mar 2017 | USD | 18.21 | 18.24 | 17.815 | 18.02 | 18.02 | -0.22 (-1.21%) | 13,072,396 |
3 Mar 2017 | USD | 17.91 | 18.425 | 17.76 | 18.24 | 18.24 | +0.2 (+1.11%) | 21,509,970 |
2 Mar 2017 | USD | 18.39 | 18.51 | 17.92 | 18.04 | 18.04 | -0.87 (-4.60%) | 32,754,180 |
1 Mar 2017 | USD | 18.24 | 19.12 | 18.14 | 18.91 | 18.91 | +0.33 (+1.78%) | 18,157,741 |
28 Feb 2017 | USD | 19.17 | 19.36 | 18.02 | 18.58 | 18.58 | -0.33 (-1.75%) | 32,533,751 |
27 Feb 2017 | USD | 19.59 | 20.135 | 18.8 | 18.91 | 18.91 | -0.63 (-3.22%) | 19,348,353 |
24 Feb 2017 | USD | 20 | 20.04 | 19.51 | 19.54 | 19.54 | -0.15 (-0.76%) | 13,359,227 |
23 Feb 2017 | USD | 20.18 | 20.26 | 19.68 | 19.69 | 19.69 | -0.18 (-0.91%) | 15,881,762 |
22 Feb 2017 | USD | 19.94 | 20.09 | 19.51 | 19.87 | 19.87 | -0.24 (-1.19%) | 13,647,074 |
21 Feb 2017 | USD | 19.98 | 20.15 | 19.72 | 20.11 | 20.11 | -0.06 (-0.30%) | 11,708,912 |
20 Feb 2017 | USD | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 20.42 | 20.78 | 20.16 | 20.17 | 20.17 | -0.33 (-1.61%) | 17,088,437 |
16 Feb 2017 | USD | 19.74 | 20.74 | 19.65 | 20.5 | 20.5 | +1.18 (+6.11%) | 34,706,140 |
15 Feb 2017 | USD | 19 | 19.37 | 18.84 | 19.32 | 19.32 | +0.05 (+0.26%) | 12,778,273 |
14 Feb 2017 | USD | 19.54 | 19.5772 | 19.1 | 19.27 | 19.27 | -0.15 (-0.77%) | 14,024,355 |
13 Feb 2017 | USD | 19.29 | 19.51 | 19.215 | 19.42 | 19.42 | -0.07 (-0.36%) | 11,874,803 |
10 Feb 2017 | USD | 18.85 | 19.5 | 18.8 | 19.49 | 19.49 | +0.34 (+1.78%) | 15,641,607 |
9 Feb 2017 | USD | 19.63 | 19.65 | 19.03 | 19.15 | 19.15 | -0.44 (-2.25%) | 14,426,887 |
8 Feb 2017 | USD | 19.5 | 19.65 | 19.335 | 19.59 | 19.59 | +0.26 (+1.35%) | 12,512,485 |
7 Feb 2017 | USD | 19.2 | 19.49 | 19 | 19.33 | 19.33 | -0.09 (-0.46%) | 13,156,213 |
6 Feb 2017 | USD | 19.17 | 19.42 | 18.96 | 19.42 | 19.42 | +0.49 (+2.59%) | 12,254,176 |
3 Feb 2017 | USD | 18.82 | 19.18 | 18.77 | 18.93 | 18.93 | -0.01 (-0.05%) | 11,774,662 |
2 Feb 2017 | USD | 18.95 | 18.97 | 18.59 | 18.94 | 18.94 | +0.46 (+2.49%) | 17,869,838 |
1 Feb 2017 | USD | 18.16 | 18.521 | 18.06 | 18.48 | 18.48 | +0.04 (+0.22%) | 16,189,417 |
31 Jan 2017 | USD | 18.46 | 18.6 | 18.25 | 18.44 | 18.44 | +0.43 (+2.39%) | 22,459,192 |
30 Jan 2017 | USD | 17.91 | 18.31 | 17.84 | 18.01 | 18.01 | +0.22 (+1.24%) | 17,198,439 |
27 Jan 2017 | USD | 17.85 | 18.09 | 17.71 | 17.79 | 17.79 | -0.08 (-0.45%) | 13,234,004 |
26 Jan 2017 | USD | 17.58 | 18.06 | 17.53 | 17.87 | 17.87 | -0.19 (-1.05%) | 19,269,933 |
25 Jan 2017 | USD | 17.76 | 18.08 | 17.66 | 18.06 | 18.06 | -0.07 (-0.39%) | 18,390,411 |