Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2017 | USD | 22.92 | 22.94 | 22.839 | 22.9 | 22.9 | -0.01 (-0.04%) | 122,493 |
24 Apr 2017 | USD | 22.92 | 22.95 | 22.83 | 22.91 | 22.91 | +0.03 (+0.13%) | 58,235 |
21 Apr 2017 | USD | 22.78 | 22.89 | 22.78 | 22.88 | 22.88 | +0.13 (+0.57%) | 29,493 |
20 Apr 2017 | USD | 22.78 | 22.78 | 22.74 | 22.75 | 22.75 | -0.01 (-0.04%) | 23,878 |
19 Apr 2017 | USD | 22.78 | 22.78 | 22.7429 | 22.76 | 22.76 | 0.0 (0.0%) | 30,136 |
18 Apr 2017 | USD | 22.88 | 22.88 | 22.67 | 22.76 | 22.76 | -0.1 (-0.44%) | 144,728 |
17 Apr 2017 | USD | 22.92 | 22.92 | 22.8 | 22.86 | 22.86 | -0.03 (-0.13%) | 159,294 |
14 Apr 2017 | USD | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 22.9 | 22.9 | 22.8 | 22.89 | 22.89 | +0.03 (+0.13%) | 70,037 |
12 Apr 2017 | USD | 22.78 | 22.89 | 22.769 | 22.86 | 22.86 | +0.12 (+0.53%) | 85,589 |
11 Apr 2017 | USD | 22.91 | 22.9299 | 22.7 | 22.74 | 22.74 | -0.18 (-0.79%) | 63,459 |
10 Apr 2017 | USD | 23 | 23.05 | 22.81 | 22.92 | 22.92 | -0.08 (-0.35%) | 135,520 |
7 Apr 2017 | USD | 22.95 | 23 | 22.9497 | 23 | 23 | +0.05 (+0.22%) | 28,696 |
6 Apr 2017 | USD | 22.83 | 22.95 | 22.77 | 22.95 | 22.95 | +0.12 (+0.53%) | 76,939 |
5 Apr 2017 | USD | 22.77 | 22.85 | 22.75 | 22.83 | 22.83 | +0.1 (+0.44%) | 41,877 |
4 Apr 2017 | USD | 22.73 | 22.777 | 22.69 | 22.73 | 22.73 | -0.01 (-0.04%) | 30,463 |
3 Apr 2017 | USD | 22.65 | 22.81 | 22.6324 | 22.74 | 22.74 | +0.13 (+0.57%) | 97,560 |
31 Mar 2017 | USD | 22.5 | 22.65 | 22.5 | 22.61 | 22.61 | +0.08 (+0.36%) | 43,733 |
30 Mar 2017 | USD | 22.53 | 22.55 | 22.459 | 22.5299 | 22.5299 | +0.04 (+0.18%) | 55,203 |
29 Mar 2017 | USD | 22.45 | 22.53 | 22.45 | 22.49 | 22.49 | +0.06 (+0.27%) | 34,970 |
28 Mar 2017 | USD | 22.47 | 22.48 | 22.42 | 22.43 | 22.43 | -0.02 (-0.09%) | 53,523 |
27 Mar 2017 | USD | 22.54 | 22.57 | 22.4 | 22.45 | 22.45 | -0.08 (-0.36%) | 76,368 |
24 Mar 2017 | USD | 22.63 | 22.63 | 22.48 | 22.53 | 22.53 | +0.018 (+0.08%) | 16,387 |
23 Mar 2017 | USD | 22.4 | 22.514 | 22.4 | 22.5117 | 22.5117 | +0.102 (+0.45%) | 23,830 |
22 Mar 2017 | USD | 22.25 | 22.41 | 22.23 | 22.41 | 22.41 | +0.188 (+0.85%) | 67,530 |
21 Mar 2017 | USD | 22.37 | 22.37 | 22.22 | 22.2221 | 22.2221 | -0.088 (-0.39%) | 50,257 |
20 Mar 2017 | USD | 22.28 | 22.38 | 22.27 | 22.31 | 22.31 | +0.03 (+0.13%) | 20,519 |
17 Mar 2017 | USD | 22.33 | 22.33 | 22.26 | 22.28 | 22.28 | +0.05 (+0.22%) | 28,825 |
16 Mar 2017 | USD | 22.3 | 22.3 | 22.2 | 22.23 | 22.23 | +0.04 (+0.18%) | 38,789 |
15 Mar 2017 | USD | 22.1 | 22.27 | 22.08 | 22.19 | 22.19 | +0.17 (+0.77%) | 72,614 |