Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | USD | 18.27 | 18.89 | 17.8478 | 18.5 | 18.5 | +0.14 (+0.76%) | 32,558 |
24 Mar 2017 | USD | 18.49 | 18.5 | 18.1721 | 18.36 | 18.36 | -0.07 (-0.38%) | 9,277 |
23 Mar 2017 | USD | 18.65 | 18.7033 | 18.02 | 18.43 | 18.43 | -0.12 (-0.65%) | 24,936 |
22 Mar 2017 | USD | 19.07 | 19.1 | 18.152 | 18.55 | 18.55 | -0.49 (-2.57%) | 11,035 |
21 Mar 2017 | USD | 18.98 | 19.49 | 18.78 | 19.04 | 19.04 | -0.04 (-0.21%) | 37,454 |
20 Mar 2017 | USD | 18.58 | 19.1399 | 17.84 | 19.08 | 19.08 | +0.88 (+4.84%) | 14,383 |
17 Mar 2017 | USD | 18.54 | 19.39 | 17.97 | 18.2 | 18.2 | -0.48 (-2.57%) | 37,141 |
16 Mar 2017 | USD | 18.43 | 18.815 | 17.64 | 18.68 | 18.68 | +0.41 (+2.24%) | 17,674 |
15 Mar 2017 | USD | 18.65 | 19.4 | 18.27 | 18.27 | 18.27 | -0.12 (-0.65%) | 13,859 |
14 Mar 2017 | USD | 19.34 | 19.34 | 18.39 | 18.39 | 18.39 | -0.68 (-3.57%) | 16,927 |
13 Mar 2017 | USD | 19.15 | 19.49 | 18.48 | 19.07 | 19.07 | -0.17 (-0.88%) | 13,435 |
10 Mar 2017 | USD | 19.25 | 19.25 | 18.16 | 19.24 | 19.24 | -0.01 (-0.05%) | 20,271 |
9 Mar 2017 | USD | 19.95 | 19.95 | 18.8378 | 19.25 | 19.25 | -0.62 (-3.12%) | 21,963 |
8 Mar 2017 | USD | 20.06 | 20.06 | 19.11 | 19.87 | 19.87 | -0.05 (-0.25%) | 9,293 |
7 Mar 2017 | USD | 20 | 20 | 19.55 | 19.92 | 19.92 | +0.02 (+0.10%) | 7,527 |
6 Mar 2017 | USD | 20 | 20.25 | 19.75 | 19.9 | 19.9 | -0.05 (-0.25%) | 26,815 |
3 Mar 2017 | USD | 19.63 | 20.19 | 19.6 | 19.95 | 19.95 | +0.03 (+0.15%) | 6,568 |
2 Mar 2017 | USD | 20.13 | 20.13 | 19.67 | 19.92 | 19.92 | -0.08 (-0.40%) | 1,968 |
1 Mar 2017 | USD | 20.11 | 20.265 | 19.4993 | 20 | 20 | +0.07 (+0.35%) | 23,172 |
28 Feb 2017 | USD | 19.99 | 20.4 | 19.4655 | 19.93 | 19.93 | -0.04 (-0.20%) | 17,130 |
27 Feb 2017 | USD | 20.57 | 20.57 | 19.97 | 19.97 | 19.97 | -0.38 (-1.87%) | 51,548 |
24 Feb 2017 | USD | 20.83 | 21.195 | 20.2 | 20.35 | 20.35 | -0.05 (-0.25%) | 25,413 |
23 Feb 2017 | USD | 20.86 | 21.525 | 20.22 | 20.4 | 20.4 | -0.33 (-1.59%) | 12,764 |
22 Feb 2017 | USD | 21.03 | 21.22 | 17.95 | 20.73 | 20.73 | -0.51 (-2.40%) | 31,626 |
21 Feb 2017 | USD | 21.19 | 21.75 | 20.86 | 21.24 | 21.24 | +0.03 (+0.14%) | 22,043 |
20 Feb 2017 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 20.91 | 21.552 | 20.91 | 21.21 | 21.21 | +0.08 (+0.38%) | 26,642 |
16 Feb 2017 | USD | 21.1 | 21.62 | 20.57 | 21.13 | 21.13 | -0.07 (-0.33%) | 59,978 |
15 Feb 2017 | USD | 21.15 | 22.54 | 21.1 | 21.2 | 21.2 | +0.78 (+3.82%) | 352,687 |
14 Feb 2017 | USD | 19.95 | 20.4684 | 19.92 | 20.42 | 20.42 | +0.44 (+2.20%) | 80,915 |