Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 22.78 | 22.81 | 22.49 | 22.63 | 22.63 | -0.14 (-0.61%) | 42,244 |
14 Mar 2017 | USD | 23 | 23.22 | 22.2976 | 22.77 | 22.77 | -0.37 (-1.60%) | 181,451 |
13 Mar 2017 | USD | 21.94 | 23.27 | 21.94 | 23.14 | 23.14 | +1.29 (+5.90%) | 392,504 |
10 Mar 2017 | USD | 21.54 | 21.91 | 21.37 | 21.85 | 21.85 | +0.33 (+1.53%) | 35,865 |
9 Mar 2017 | USD | 21.6213 | 21.74 | 21.45 | 21.52 | 21.52 | -0.01 (-0.05%) | 49,752 |
8 Mar 2017 | USD | 21.91 | 21.91 | 21.42 | 21.53 | 21.53 | -0.42 (-1.91%) | 60,742 |
7 Mar 2017 | USD | 21.64 | 22.05 | 21.48 | 21.95 | 21.95 | +0.27 (+1.25%) | 34,644 |
6 Mar 2017 | USD | 21.76 | 21.89 | 21.58 | 21.68 | 21.68 | -0.16 (-0.73%) | 28,921 |
3 Mar 2017 | USD | 22.51 | 22.69 | 21.77 | 21.84 | 21.84 | -0.71 (-3.15%) | 42,761 |
2 Mar 2017 | USD | 22.85 | 22.85 | 22.5 | 22.55 | 22.55 | -0.12 (-0.53%) | 37,174 |
1 Mar 2017 | USD | 22.38 | 22.81 | 22.24 | 22.67 | 22.67 | +0.64 (+2.91%) | 53,512 |
28 Feb 2017 | USD | 21.5 | 22.28 | 21.5 | 22.03 | 22.03 | +0.68 (+3.19%) | 90,181 |
27 Feb 2017 | USD | 21.4384 | 21.7 | 21.34 | 21.35 | 21.35 | +0.04 (+0.19%) | 60,361 |
24 Feb 2017 | USD | 21.49 | 21.54 | 21.27 | 21.31 | 21.31 | -0.35 (-1.62%) | 33,359 |
23 Feb 2017 | USD | 22.29 | 22.32 | 21.37 | 21.66 | 21.66 | -0.65 (-2.91%) | 41,832 |
22 Feb 2017 | USD | 21.37 | 22.39 | 21.15 | 22.31 | 22.31 | +1.04 (+4.89%) | 313,195 |
21 Feb 2017 | USD | 21.12 | 21.3 | 21.085 | 21.27 | 21.27 | +0.24 (+1.14%) | 51,176 |
20 Feb 2017 | USD | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 21.04 | 21.24 | 20.89 | 21.03 | 21.03 | +0.11 (+0.53%) | 159,708 |
16 Feb 2017 | USD | 20.99 | 21.1452 | 20.79 | 20.92 | 20.92 | -0.25 (-1.18%) | 40,451 |
15 Feb 2017 | USD | 21.05 | 21.25 | 20.96 | 21.17 | 21.17 | +0.02 (+0.09%) | 17,803 |
14 Feb 2017 | USD | 21.27 | 21.4099 | 20.76 | 21.15 | 21.15 | -0.24 (-1.12%) | 78,381 |
13 Feb 2017 | USD | 21.91 | 21.91 | 21.25 | 21.39 | 21.39 | -0.35 (-1.61%) | 54,633 |
10 Feb 2017 | USD | 19.96 | 21.77 | 19.96 | 21.74 | 21.74 | +1.78 (+8.92%) | 125,760 |
9 Feb 2017 | USD | 19.37 | 19.99 | 19.36 | 19.96 | 19.96 | +0.59 (+3.05%) | 41,510 |
8 Feb 2017 | USD | 19.46 | 19.66 | 19.3 | 19.37 | 19.37 | -0.16 (-0.82%) | 56,982 |
7 Feb 2017 | USD | 19.52 | 19.6499 | 19.31 | 19.53 | 19.53 | -0.04 (-0.20%) | 64,838 |
6 Feb 2017 | USD | 19.7 | 19.72 | 19.4901 | 19.57 | 19.57 | -0.19 (-0.96%) | 44,917 |
3 Feb 2017 | USD | 19.98 | 20 | 19.61 | 19.76 | 19.76 | -0.04 (-0.20%) | 25,267 |
2 Feb 2017 | USD | 19.95 | 20 | 19.72 | 19.8 | 19.8 | -0.08 (-0.40%) | 45,203 |