Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 22.99 | 23.03 | 22.81 | 22.89 | 22.89 | -0.07 (-0.30%) | 63,202 |
17 Jan 2017 | USD | 23 | 23.1 | 22.94 | 22.96 | 22.96 | +0.01 (+0.04%) | 33,381 |
16 Jan 2017 | USD | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 23.02 | 23.02 | 22.8863 | 22.95 | 22.95 | -0.07 (-0.30%) | 20,967 |
12 Jan 2017 | USD | 23.01 | 23.07 | 22.84 | 23.02 | 23.02 | +0.1 (+0.44%) | 34,678 |
11 Jan 2017 | USD | 22.82 | 22.98 | 22.7617 | 22.92 | 22.92 | +0.13 (+0.57%) | 48,893 |
10 Jan 2017 | USD | 23.01 | 23.02 | 22.76 | 22.79 | 22.79 | -0.25 (-1.09%) | 60,245 |
9 Jan 2017 | USD | 23.19 | 23.22 | 23.03 | 23.04 | 23.04 | -0.11 (-0.48%) | 61,647 |
6 Jan 2017 | USD | 23.12 | 23.23 | 23.12 | 23.15 | 23.15 | -0.02 (-0.09%) | 30,501 |
5 Jan 2017 | USD | 23.28 | 23.35 | 23.05 | 23.17 | 23.17 | -0.1 (-0.43%) | 28,065 |
4 Jan 2017 | USD | 23.22 | 23.34 | 23.175 | 23.27 | 23.27 | +0.11 (+0.47%) | 105,736 |
3 Jan 2017 | USD | 23.15 | 23.27 | 23.1 | 23.16 | 23.16 | +0.02 (+0.09%) | 69,289 |
2 Jan 2017 | USD | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 23.2 | 23.2 | 23.06 | 23.14 | 23.14 | -0.08 (-0.34%) | 64,493 |
29 Dec 2016 | USD | 23.29 | 23.32 | 23.07 | 23.22 | 23.22 | -0.06 (-0.26%) | 99,523 |
28 Dec 2016 | USD | 23.43 | 23.43 | 22.89 | 23.28 | 23.28 | -0.31 (-1.31%) | 49,594 |
27 Dec 2016 | USD | 23.57 | 23.59 | 23.35 | 23.59 | 23.59 | -0.01 (-0.04%) | 87,336 |
26 Dec 2016 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 23.26 | 23.69 | 23.2 | 23.6 | 23.6 | +0.4 (+1.72%) | 61,340 |
22 Dec 2016 | USD | 23.39 | 23.6 | 23.0901 | 23.2 | 23.2 | -0.25 (-1.07%) | 118,158 |
21 Dec 2016 | USD | 23.1657 | 23.47 | 23.13 | 23.45 | 23.45 | +0.22 (+0.95%) | 69,078 |
20 Dec 2016 | USD | 22.82 | 23.37 | 22.82 | 23.23 | 23.23 | +0.39 (+1.71%) | 75,262 |
19 Dec 2016 | USD | 22.65 | 22.85 | 22.631 | 22.84 | 22.84 | +0.29 (+1.29%) | 104,249 |
16 Dec 2016 | USD | 22.31 | 22.67 | 22.31 | 22.55 | 22.55 | +0.27 (+1.21%) | 39,659 |
15 Dec 2016 | USD | 22.34 | 22.67 | 22.15 | 22.28 | 22.28 | -0.17 (-0.76%) | 100,548 |
14 Dec 2016 | USD | 22.66 | 22.8 | 22.45 | 22.45 | 22.45 | +0.15 (+0.67%) | 66,552 |
13 Dec 2016 | USD | 22.09 | 22.4 | 21.81 | 22.3 | 22.3 | +0.47 (+2.15%) | 73,658 |
12 Dec 2016 | USD | 22.24 | 22.4 | 21.69 | 21.83 | 21.83 | -0.32 (-1.44%) | 205,096 |
9 Dec 2016 | USD | 22.43 | 22.43 | 22.12 | 22.15 | 22.15 | -0.15 (-0.67%) | 77,898 |
8 Dec 2016 | USD | 22.43 | 22.43 | 22 | 22.3 | 22.3 | -0.13 (-0.58%) | 68,313 |