Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 24.95 | 25.65 | 24.95 | 25.45 | 25.45 | +0.75 (+3.04%) | 224,080 |
24 Jan 2017 | USD | 23.7 | 24.775 | 23.7 | 24.7 | 24.7 | +1.2 (+5.11%) | 277,837 |
23 Jan 2017 | USD | 22.9 | 23.675 | 22.9 | 23.5 | 23.5 | +0.5 (+2.17%) | 155,752 |
20 Jan 2017 | USD | 23 | 23.15 | 22.6593 | 23 | 23 | +0.1 (+0.44%) | 208,648 |
19 Jan 2017 | USD | 23.4 | 23.7 | 22.625 | 22.9 | 22.9 | -0.5 (-2.14%) | 188,298 |
18 Jan 2017 | USD | 23.65 | 23.65 | 23.05 | 23.4 | 23.4 | -0.2 (-0.85%) | 161,922 |
17 Jan 2017 | USD | 24.55 | 24.65 | 23.55 | 23.6 | 23.6 | -1.1 (-4.45%) | 185,326 |
16 Jan 2017 | USD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 23.75 | 24.7 | 23.75 | 24.7 | 24.7 | +1.05 (+4.44%) | 203,666 |
12 Jan 2017 | USD | 24.2 | 24.2 | 22.95 | 23.65 | 23.65 | -0.7 (-2.87%) | 224,119 |
11 Jan 2017 | USD | 23.55 | 24.35 | 23.4 | 24.35 | 24.35 | +0.8 (+3.40%) | 211,528 |
10 Jan 2017 | USD | 23.05 | 23.55 | 22.9 | 23.55 | 23.55 | +0.5 (+2.17%) | 125,011 |
9 Jan 2017 | USD | 23 | 23.45 | 22.65 | 23.05 | 23.05 | +0.05 (+0.22%) | 377,928 |
6 Jan 2017 | USD | 23.65 | 23.65 | 22.8501 | 23 | 23 | -0.65 (-2.75%) | 320,357 |
5 Jan 2017 | USD | 24 | 24.1 | 23.5 | 23.65 | 23.65 | -0.45 (-1.87%) | 295,343 |
4 Jan 2017 | USD | 23.7 | 24.4 | 23.5 | 24.1 | 24.1 | +0.5 (+2.12%) | 384,664 |
3 Jan 2017 | USD | 22.8 | 23.65 | 22.75 | 23.6 | 23.6 | +1.1 (+4.89%) | 186,198 |
2 Jan 2017 | USD | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 22.75 | 22.75 | 22.25 | 22.5 | 22.5 | -0.15 (-0.66%) | 185,345 |
29 Dec 2016 | USD | 22.65 | 22.95 | 22.45 | 22.65 | 22.65 | 0.0 (0.0%) | 178,999 |
28 Dec 2016 | USD | 23.45 | 23.525 | 22.35 | 22.65 | 22.65 | -0.65 (-2.79%) | 258,274 |
27 Dec 2016 | USD | 22.9 | 23.85 | 22.9 | 23.3 | 23.3 | +0.45 (+1.97%) | 151,032 |
26 Dec 2016 | USD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 23 | 23.3 | 22.8 | 22.85 | 22.85 | -0.1 (-0.44%) | 126,697 |
22 Dec 2016 | USD | 23.8 | 23.8 | 22.9 | 22.95 | 22.95 | -0.8 (-3.37%) | 168,145 |
21 Dec 2016 | USD | 23.9 | 24 | 23.35 | 23.75 | 23.75 | -0.15 (-0.63%) | 189,901 |
20 Dec 2016 | USD | 23.65 | 24.15 | 23.55 | 23.9 | 23.9 | +0.3 (+1.27%) | 272,694 |
19 Dec 2016 | USD | 24.05 | 24.25 | 23.35 | 23.6 | 23.6 | -0.45 (-1.87%) | 223,813 |
16 Dec 2016 | USD | 23.7 | 24.35 | 23.6 | 24.05 | 24.05 | +0.5 (+2.12%) | 779,400 |
15 Dec 2016 | USD | 23.5 | 23.8 | 23.25 | 23.55 | 23.55 | +0.05 (+0.21%) | 330,494 |