Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 15.7 | 16 | 15.5 | 15.8 | 15.8 | +0.05 (+0.32%) | 1,053,720 |
21 Mar 2017 | USD | 16 | 16.1 | 15.6 | 15.75 | 15.75 | -0.25 (-1.56%) | 474,323 |
20 Mar 2017 | USD | 16 | 16.15 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 203,312 |
17 Mar 2017 | USD | 16.5 | 16.5 | 16.05 | 16.05 | 16.05 | -0.4 (-2.43%) | 466,398 |
16 Mar 2017 | USD | 16.45 | 16.65 | 16.35 | 16.45 | 16.45 | +0.05 (+0.30%) | 532,108 |
15 Mar 2017 | USD | 16.3 | 16.55 | 16.2 | 16.4 | 16.4 | +0.1 (+0.61%) | 528,883 |
14 Mar 2017 | USD | 15.95 | 16.3 | 15.9 | 16.3 | 16.3 | +0.35 (+2.19%) | 577,066 |
13 Mar 2017 | USD | 16.05 | 16.1 | 15.75 | 15.95 | 15.95 | +0.25 (+1.59%) | 487,985 |
10 Mar 2017 | USD | 15.6 | 15.75 | 15.55 | 15.7 | 15.7 | +0.2 (+1.29%) | 269,716 |
9 Mar 2017 | USD | 15.6 | 15.9 | 15.45 | 15.5 | 15.5 | -0.2 (-1.27%) | 607,859 |
8 Mar 2017 | USD | 15.75 | 15.92 | 15.7 | 15.7 | 15.7 | -0.1 (-0.63%) | 317,007 |
7 Mar 2017 | USD | 15.8 | 16 | 15.75 | 15.8 | 15.8 | -0.1 (-0.63%) | 571,321 |
6 Mar 2017 | USD | 15.85 | 15.95 | 15.65 | 15.9 | 15.9 | -0.05 (-0.31%) | 809,453 |
3 Mar 2017 | USD | 16.05 | 16.1 | 15.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 519,692 |
2 Mar 2017 | USD | 16.1 | 16.25 | 15.95 | 16 | 16 | -0.15 (-0.93%) | 931,031 |
1 Mar 2017 | USD | 16.3 | 16.35 | 16.1 | 16.15 | 16.15 | +0.1 (+0.62%) | 631,846 |
28 Feb 2017 | USD | 16.35 | 16.4 | 15.925 | 16.05 | 16.05 | -0.35 (-2.13%) | 625,912 |
27 Feb 2017 | USD | 16.25 | 16.5 | 16.2 | 16.4 | 16.4 | +0.1 (+0.61%) | 662,722 |
24 Feb 2017 | USD | 16.15 | 16.35 | 16.1 | 16.3 | 16.3 | +0.05 (+0.31%) | 369,275 |
23 Feb 2017 | USD | 16.35 | 16.5 | 16.109 | 16.25 | 16.25 | -0.05 (-0.31%) | 950,721 |
22 Feb 2017 | USD | 16.1 | 16.4 | 16.1 | 16.3 | 16.3 | +0.1 (+0.62%) | 621,369 |
21 Feb 2017 | USD | 16.05 | 16.4 | 16.05 | 16.2 | 16.2 | +0.15 (+0.93%) | 671,167 |
20 Feb 2017 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 16.05 | 16.225 | 15.85 | 16.05 | 16.05 | +0.05 (+0.31%) | 600,203 |
16 Feb 2017 | USD | 16.1 | 16.4 | 15.95 | 16 | 16 | -0.35 (-2.14%) | 1,278,898 |
15 Feb 2017 | USD | 16.5 | 16.65 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 2,100,889 |
14 Feb 2017 | USD | 16.1 | 16.45 | 16.05 | 16.45 | 16.45 | +0.3 (+1.86%) | 1,083,974 |
13 Feb 2017 | USD | 16.2 | 16.4 | 16.05 | 16.15 | 16.15 | -0.1 (-0.62%) | 1,403,704 |
10 Feb 2017 | USD | 16.25 | 16.4 | 16.15 | 16.25 | 16.25 | -0.05 (-0.31%) | 630,861 |
9 Feb 2017 | USD | 16.55 | 16.55 | 16 | 16.3 | 16.3 | -0.15 (-0.91%) | 1,306,456 |