Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 31.15 | 31.55 | 30.75 | 31 | 31 | -0.05 (-0.16%) | 399,930 |
15 Mar 2017 | USD | 30.55 | 31.35 | 30.3 | 31.05 | 31.05 | +0.85 (+2.81%) | 468,554 |
14 Mar 2017 | USD | 29.85 | 30.3 | 29.65 | 30.2 | 30.2 | +1.2 (+4.14%) | 375,963 |
13 Mar 2017 | USD | 29.1 | 29.1 | 28.55 | 29 | 29 | 0.0 (0.0%) | 170,374 |
10 Mar 2017 | USD | 28.95 | 29.3 | 28.9 | 29 | 29 | +0.2 (+0.69%) | 157,053 |
9 Mar 2017 | USD | 29.15 | 29.45 | 28.7 | 28.8 | 28.8 | -0.4 (-1.37%) | 154,081 |
8 Mar 2017 | USD | 28.4 | 29.45 | 28.35 | 29.2 | 29.2 | +0.85 (+3.00%) | 309,912 |
7 Mar 2017 | USD | 28.5 | 28.8 | 28.25 | 28.35 | 28.35 | -0.05 (-0.18%) | 486,073 |
6 Mar 2017 | USD | 28.95 | 29 | 28.325 | 28.4 | 28.4 | -0.75 (-2.57%) | 148,565 |
3 Mar 2017 | USD | 29.4 | 29.7 | 28.825 | 29.15 | 29.15 | -0.15 (-0.51%) | 242,750 |
2 Mar 2017 | USD | 29.6 | 29.648 | 29 | 29.3 | 29.3 | -0.35 (-1.18%) | 173,467 |
1 Mar 2017 | USD | 29 | 29.65 | 28.95 | 29.65 | 29.65 | +0.9 (+3.13%) | 241,462 |
28 Feb 2017 | USD | 29.3 | 29.3 | 28.6 | 28.75 | 28.75 | -0.5 (-1.71%) | 173,872 |
27 Feb 2017 | USD | 28.45 | 29.35 | 28.45 | 29.25 | 29.25 | +0.8 (+2.81%) | 187,585 |
24 Feb 2017 | USD | 28.1 | 28.7 | 28.05 | 28.45 | 28.45 | +0.2 (+0.71%) | 297,510 |
23 Feb 2017 | USD | 28.8 | 28.8 | 28 | 28.25 | 28.25 | -0.55 (-1.91%) | 138,671 |
22 Feb 2017 | USD | 28.85 | 29.1 | 28.55 | 28.8 | 28.8 | +0.15 (+0.52%) | 161,686 |
21 Feb 2017 | USD | 28.1 | 28.8 | 28.1 | 28.65 | 28.65 | +0.8 (+2.87%) | 193,442 |
20 Feb 2017 | USD | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 28.45 | 28.5 | 27.75 | 27.85 | 27.85 | -0.7 (-2.45%) | 263,664 |
16 Feb 2017 | USD | 28.35 | 28.8206 | 28.2 | 28.55 | 28.55 | +0.3 (+1.06%) | 254,857 |
15 Feb 2017 | USD | 28.55 | 28.75 | 28.15 | 28.25 | 28.25 | -0.4 (-1.40%) | 467,247 |
14 Feb 2017 | USD | 28.75 | 29 | 28.45 | 28.65 | 28.65 | -0.25 (-0.87%) | 140,203 |
13 Feb 2017 | USD | 29.35 | 29.4 | 28.8 | 28.9 | 28.9 | -0.3 (-1.03%) | 160,909 |
10 Feb 2017 | USD | 29.05 | 29.3 | 28.75 | 29.2 | 29.2 | +0.4 (+1.39%) | 203,150 |
9 Feb 2017 | USD | 28.8 | 29.05 | 28.6 | 28.8 | 28.8 | +0.1 (+0.35%) | 270,819 |
8 Feb 2017 | USD | 28.95 | 29 | 28.55 | 28.7 | 28.7 | -0.15 (-0.52%) | 260,645 |
7 Feb 2017 | USD | 29.1 | 29.15 | 28.5 | 28.85 | 28.85 | -0.15 (-0.52%) | 243,758 |
6 Feb 2017 | USD | 28.25 | 29.2 | 28.25 | 29 | 29 | +0.6 (+2.11%) | 469,152 |
3 Feb 2017 | USD | 28.3 | 28.7 | 28.15 | 28.4 | 28.4 | +0.2 (+0.71%) | 257,334 |