Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2017 | USD | 22.55 | 22.8 | 22.3 | 22.4 | 22.4 | -0.15 (-0.67%) | 548,389 |
20 Apr 2017 | USD | 22.8 | 23.125 | 22.5 | 22.55 | 22.55 | -0.25 (-1.10%) | 617,118 |
19 Apr 2017 | USD | 22.9 | 23.5 | 22.7 | 22.8 | 22.8 | +0.05 (+0.22%) | 753,679 |
18 Apr 2017 | USD | 23.5 | 23.5 | 22.7 | 22.75 | 22.75 | -0.85 (-3.60%) | 625,217 |
17 Apr 2017 | USD | 23.4 | 24.1 | 23.25 | 23.6 | 23.6 | +0.2 (+0.85%) | 759,091 |
14 Apr 2017 | USD | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 22.75 | 23.9 | 22.6 | 23.4 | 23.4 | +0.6 (+2.63%) | 1,001,030 |
12 Apr 2017 | USD | 22.9 | 23.2 | 22.65 | 22.8 | 22.8 | -0.15 (-0.65%) | 710,822 |
11 Apr 2017 | USD | 22.95 | 23.275 | 22.6 | 22.95 | 22.95 | -0.05 (-0.22%) | 838,563 |
10 Apr 2017 | USD | 22.65 | 23.3999 | 22.5 | 23 | 23 | +0.4 (+1.77%) | 704,658 |
7 Apr 2017 | USD | 22.05 | 22.7 | 21.9 | 22.6 | 22.6 | +0.5 (+2.26%) | 853,491 |
6 Apr 2017 | USD | 21.75 | 22.15 | 21.475 | 22.1 | 22.1 | +0.4 (+1.84%) | 666,878 |
5 Apr 2017 | USD | 22.45 | 22.9 | 21.6 | 21.7 | 21.7 | -0.7 (-3.13%) | 708,170 |
4 Apr 2017 | USD | 22.7 | 23.1 | 22.15 | 22.4 | 22.4 | -0.1 (-0.44%) | 922,242 |
3 Apr 2017 | USD | 22.55 | 23.1 | 22.4 | 22.5 | 22.5 | -0.05 (-0.22%) | 1,066,532 |
31 Mar 2017 | USD | 22.8 | 23.025 | 22.45 | 22.55 | 22.55 | -0.4 (-1.74%) | 659,028 |
30 Mar 2017 | USD | 22.85 | 23.25 | 22.6 | 22.95 | 22.95 | +0.1 (+0.44%) | 890,092 |
29 Mar 2017 | USD | 21.8 | 23.15 | 21.75 | 22.85 | 22.85 | +0.6 (+2.70%) | 1,190,435 |
28 Mar 2017 | USD | 22.2 | 22.7 | 22.15 | 22.25 | 22.25 | +0.1 (+0.45%) | 840,925 |
27 Mar 2017 | USD | 21.9 | 22.3 | 21.65 | 22.15 | 22.15 | +0.15 (+0.68%) | 812,036 |
24 Mar 2017 | USD | 21.65 | 22.25 | 21.5 | 22 | 22 | +0.4 (+1.85%) | 880,837 |
23 Mar 2017 | USD | 21.75 | 22.3 | 21.25 | 21.6 | 21.6 | -0.15 (-0.69%) | 1,112,461 |
22 Mar 2017 | USD | 21.4 | 21.95 | 20.95 | 21.75 | 21.75 | +0.35 (+1.64%) | 1,490,853 |
21 Mar 2017 | USD | 22.7 | 22.875 | 21.35 | 21.4 | 21.4 | -1.25 (-5.52%) | 1,145,516 |
20 Mar 2017 | USD | 23.45 | 23.5 | 22.35 | 22.65 | 22.65 | -0.85 (-3.62%) | 817,026 |
17 Mar 2017 | USD | 23.4 | 23.7 | 23.1 | 23.5 | 23.5 | 0.0 (0.0%) | 3,030,865 |
16 Mar 2017 | USD | 23.15 | 23.9 | 22.8525 | 23.5 | 23.5 | +0.35 (+1.51%) | 1,002,892 |
15 Mar 2017 | USD | 23.15 | 23.4 | 22.7 | 23.15 | 23.15 | +0.15 (+0.65%) | 805,667 |
14 Mar 2017 | USD | 23.15 | 23.4 | 22.85 | 23 | 23 | -0.15 (-0.65%) | 598,946 |
13 Mar 2017 | USD | 23.1 | 23.5 | 22.9501 | 23.15 | 23.15 | -0.05 (-0.22%) | 434,347 |