Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | USD | 17.59 | 17.79 | 17.54 | 17.69 | 17.69 | +0.27 (+1.55%) | 357,700 |
31 Jan 2017 | USD | 17.21 | 17.45 | 17.03 | 17.42 | 17.42 | +0.21 (+1.22%) | 367,700 |
30 Jan 2017 | USD | 17.58 | 17.58 | 17.01 | 17.21 | 17.21 | -0.46 (-2.60%) | 362,100 |
27 Jan 2017 | USD | 17.43 | 17.68 | 17.36 | 17.67 | 17.67 | +0.32 (+1.84%) | 307,900 |
26 Jan 2017 | USD | 17.37 | 17.53 | 17.28 | 17.35 | 17.35 | -0.11 (-0.63%) | 178,500 |
25 Jan 2017 | USD | 17.3 | 17.51 | 17.24 | 17.46 | 17.46 | +0.22 (+1.28%) | 227,500 |
24 Jan 2017 | USD | 16.95 | 17.29 | 16.88 | 17.24 | 17.24 | +0.32 (+1.89%) | 295,300 |
23 Jan 2017 | USD | 16.91 | 17.08 | 16.79 | 16.92 | 16.92 | -0.04 (-0.24%) | 171,400 |
20 Jan 2017 | USD | 16.9 | 17.13 | 16.88 | 16.96 | 16.96 | +0.1 (+0.59%) | 249,800 |
19 Jan 2017 | USD | 17.29 | 17.35 | 16.82 | 16.86 | 16.86 | -0.45 (-2.60%) | 241,800 |
18 Jan 2017 | USD | 16.92 | 17.33 | 16.76 | 17.31 | 17.31 | +0.42 (+2.49%) | 415,200 |
17 Jan 2017 | USD | 17.25 | 17.25 | 16.74 | 16.89 | 16.89 | -0.4 (-2.31%) | 372,100 |
16 Jan 2017 | USD | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 17.16 | 17.66 | 17.16 | 17.29 | 17.29 | +0.16 (+0.93%) | 360,000 |
12 Jan 2017 | USD | 17.4 | 17.4 | 16.91 | 17.13 | 17.13 | -0.3 (-1.72%) | 222,700 |
11 Jan 2017 | USD | 17.37 | 17.49 | 17.1 | 17.43 | 17.43 | +0.22 (+1.28%) | 360,000 |
10 Jan 2017 | USD | 17.14 | 17.43 | 17.01 | 17.21 | 17.21 | +0.23 (+1.35%) | 450,300 |
9 Jan 2017 | USD | 17.2 | 17.43 | 16.94 | 16.98 | 16.98 | +0.12 (+0.71%) | 694,600 |
6 Jan 2017 | USD | 16.88 | 17.08 | 16.8 | 16.86 | 16.86 | -0.01 (-0.06%) | 353,100 |
5 Jan 2017 | USD | 16.95 | 17.06 | 16.68 | 16.87 | 16.87 | -0.07 (-0.41%) | 378,100 |
4 Jan 2017 | USD | 16.71 | 16.99 | 16.51 | 16.94 | 16.94 | +0.26 (+1.56%) | 462,000 |
3 Jan 2017 | USD | 16.8 | 17.12 | 16.53 | 16.68 | 16.68 | -0.39 (-2.28%) | 472,500 |
2 Jan 2017 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 17.32 | 17.36 | 17.05 | 17.07 | 17.07 | -0.27 (-1.56%) | 292,100 |
29 Dec 2016 | USD | 17.39 | 17.5 | 17.15 | 17.34 | 17.34 | -0.04 (-0.23%) | 146,600 |
28 Dec 2016 | USD | 17.91 | 17.97 | 17.33 | 17.38 | 17.38 | -0.42 (-2.36%) | 222,500 |
27 Dec 2016 | USD | 17.78 | 17.98 | 17.59 | 17.8 | 17.8 | +0.27 (+1.54%) | 263,300 |
26 Dec 2016 | USD | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 17.62 | 17.65 | 17.21 | 17.53 | 17.53 | +0.09 (+0.52%) | 607,600 |
22 Dec 2016 | USD | 16.8 | 17.63 | 16.72 | 17.44 | 17.44 | +0.65 (+3.87%) | 1,474,700 |