Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | USD | 21.47 | 21.55 | 20.77 | 21.27 | 21.27 | -0.17 (-0.79%) | 339,843 |
5 Jan 2017 | USD | 20.34 | 21.52 | 20.34 | 21.44 | 21.44 | +1.2 (+5.93%) | 418,491 |
4 Jan 2017 | USD | 19.7 | 20.46 | 19.7 | 20.24 | 20.24 | +0.5 (+2.53%) | 329,710 |
3 Jan 2017 | USD | 19.21 | 19.8663 | 19.13 | 19.74 | 19.74 | +0.8 (+4.22%) | 239,425 |
2 Jan 2017 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 19 | 19.27 | 18.82 | 18.94 | 18.94 | -0.07 (-0.37%) | 486,368 |
29 Dec 2016 | USD | 19.89 | 20.1 | 18.88 | 19.01 | 19.01 | -0.79 (-3.99%) | 652,824 |
28 Dec 2016 | USD | 20.47 | 20.47 | 19.6 | 19.8 | 19.8 | -0.7 (-3.41%) | 594,427 |
27 Dec 2016 | USD | 20.59 | 20.72 | 20.24 | 20.5 | 20.5 | +0.01 (+0.05%) | 560,618 |
26 Dec 2016 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 19.96 | 20.7 | 19.78 | 20.49 | 20.49 | +0.51 (+2.55%) | 1,151,043 |
22 Dec 2016 | USD | 19.15 | 20.1 | 18.97 | 19.98 | 19.98 | +0.82 (+4.28%) | 1,310,145 |
21 Dec 2016 | USD | 18.05 | 19.95 | 18.05 | 19.16 | 19.16 | +1.07 (+5.91%) | 1,137,291 |
20 Dec 2016 | USD | 17.75 | 18.23 | 17.75 | 18.09 | 18.09 | +0.38 (+2.15%) | 606,688 |
19 Dec 2016 | USD | 17.81 | 18.25 | 17.39 | 17.71 | 17.71 | -0.04 (-0.23%) | 860,563 |
16 Dec 2016 | USD | 16.76 | 18.19 | 16.76 | 17.75 | 17.75 | +0.99 (+5.91%) | 1,203,843 |
15 Dec 2016 | USD | 17.64 | 17.6647 | 16.56 | 16.76 | 16.76 | -0.92 (-5.20%) | 842,725 |
14 Dec 2016 | USD | 18.16 | 18.33 | 17.63 | 17.68 | 17.68 | -0.57 (-3.12%) | 822,363 |
13 Dec 2016 | USD | 19.07 | 19.235 | 18.16 | 18.25 | 18.25 | -0.7 (-3.69%) | 748,163 |
12 Dec 2016 | USD | 19.59 | 19.6395 | 18.93 | 18.95 | 18.95 | -0.83 (-4.20%) | 484,392 |
9 Dec 2016 | USD | 19.2 | 20.01 | 19.2 | 19.78 | 19.78 | +0.52 (+2.70%) | 419,695 |
8 Dec 2016 | USD | 19.34 | 19.66 | 19 | 19.26 | 19.26 | -0.18 (-0.93%) | 759,752 |
7 Dec 2016 | USD | 19.96 | 19.96 | 19.32 | 19.44 | 19.44 | -0.5 (-2.51%) | 510,693 |
6 Dec 2016 | USD | 20.5 | 20.74 | 19.7 | 19.94 | 19.94 | -0.47 (-2.30%) | 475,048 |
5 Dec 2016 | USD | 20.78 | 20.81 | 20.18 | 20.41 | 20.41 | -0.33 (-1.59%) | 664,216 |
2 Dec 2016 | USD | 21.23 | 21.65 | 20.65 | 20.74 | 20.74 | -0.65 (-3.04%) | 633,395 |
1 Dec 2016 | USD | 22.29 | 22.82 | 21.3 | 21.39 | 21.39 | -1.16 (-5.14%) | 1,159,096 |
30 Nov 2016 | USD | 23.22 | 23.79 | 22.52 | 22.55 | 22.55 | -0.65 (-2.80%) | 384,666 |
29 Nov 2016 | USD | 23.03 | 23.37 | 22.555 | 23.2 | 23.2 | +0.18 (+0.78%) | 1,119,578 |
28 Nov 2016 | USD | 23.1 | 23.995 | 22.9 | 23.02 | 23.02 | -0.01 (-0.04%) | 870,351 |