Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 20.22 | 20.79 | 20.2 | 20.7 | 20.7 | +0.48 (+2.37%) | 279,065 |
17 Mar 2017 | USD | 20.49 | 20.56 | 19.98 | 20.22 | 20.22 | -0.12 (-0.59%) | 401,879 |
16 Mar 2017 | USD | 20.44 | 20.6 | 20.31 | 20.34 | 20.34 | +0.09 (+0.44%) | 296,935 |
15 Mar 2017 | USD | 19.46 | 20.36 | 19.38 | 20.25 | 20.25 | +1.01 (+5.25%) | 434,779 |
14 Mar 2017 | USD | 19.56 | 19.57 | 19.08 | 19.24 | 19.24 | -0.56 (-2.83%) | 395,050 |
13 Mar 2017 | USD | 19.71 | 19.86 | 19.47 | 19.8 | 19.8 | +0.3 (+1.54%) | 368,146 |
10 Mar 2017 | USD | 19.77 | 19.79 | 19.42 | 19.5 | 19.5 | +0.33 (+1.72%) | 306,476 |
9 Mar 2017 | USD | 19.49 | 19.57 | 19.1 | 19.17 | 19.17 | -0.13 (-0.67%) | 325,283 |
8 Mar 2017 | USD | 19.39 | 19.61 | 19.25 | 19.3 | 19.3 | -0.58 (-2.92%) | 563,732 |
7 Mar 2017 | USD | 20.12 | 20.16 | 19.62 | 19.88 | 19.88 | -0.43 (-2.12%) | 648,373 |
6 Mar 2017 | USD | 20.68 | 20.69 | 20.02 | 20.31 | 20.31 | -0.18 (-0.88%) | 624,218 |
3 Mar 2017 | USD | 20.54 | 20.71 | 20.09 | 20.49 | 20.49 | -0.1 (-0.49%) | 496,884 |
2 Mar 2017 | USD | 20.91 | 21.14 | 20.37 | 20.59 | 20.59 | -0.57 (-2.69%) | 782,218 |
1 Mar 2017 | USD | 20.83 | 21.35 | 20.59 | 21.16 | 21.16 | +0.55 (+2.67%) | 705,312 |
28 Feb 2017 | USD | 20.68 | 20.83 | 20.35 | 20.61 | 20.61 | -0.02 (-0.10%) | 696,120 |
27 Feb 2017 | USD | 20.75 | 20.81 | 20.45 | 20.63 | 20.63 | -0.05 (-0.24%) | 304,890 |
24 Feb 2017 | USD | 21.05 | 21.36 | 20.61 | 20.68 | 20.68 | -0.81 (-3.77%) | 408,871 |
23 Feb 2017 | USD | 22.44 | 22.4999 | 21.3 | 21.49 | 21.49 | -0.7 (-3.15%) | 621,207 |
22 Feb 2017 | USD | 22.05 | 22.48 | 21.96 | 22.19 | 22.19 | +0.13 (+0.59%) | 668,250 |
21 Feb 2017 | USD | 21.84 | 22.07 | 21.65 | 22.06 | 22.06 | +0.66 (+3.08%) | 638,206 |
20 Feb 2017 | USD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 21.42 | 21.52 | 21.209 | 21.4 | 21.4 | -0.09 (-0.42%) | 253,393 |
16 Feb 2017 | USD | 21.8 | 22.4 | 21.45 | 21.49 | 21.49 | +0.05 (+0.23%) | 369,620 |
15 Feb 2017 | USD | 21.65 | 21.67 | 21.18 | 21.44 | 21.44 | -0.56 (-2.55%) | 711,884 |
14 Feb 2017 | USD | 21.8 | 22.065 | 21.49 | 22 | 22 | +0.27 (+1.24%) | 314,493 |
13 Feb 2017 | USD | 21.8 | 21.97 | 21.52 | 21.73 | 21.73 | -0.01 (-0.05%) | 513,895 |
10 Feb 2017 | USD | 21.86 | 22.1 | 21.65 | 21.74 | 21.74 | +0.26 (+1.21%) | 514,903 |
9 Feb 2017 | USD | 21.72 | 21.78 | 21.225 | 21.48 | 21.48 | -0.13 (-0.60%) | 449,500 |
8 Feb 2017 | USD | 21.33 | 21.72 | 21.14 | 21.61 | 21.61 | +0.72 (+3.45%) | 536,660 |
7 Feb 2017 | USD | 20.78 | 21 | 20.58 | 20.89 | 20.89 | +0.75 (+3.72%) | 608,691 |