Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 23.25 | 25.3 | 23.05 | 25.05 | 25.05 | +1.9 (+8.21%) | 724,598 |
21 Mar 2017 | USD | 25.2 | 25.35 | 23.05 | 23.15 | 23.15 | -1.95 (-7.77%) | 565,824 |
20 Mar 2017 | USD | 25 | 25.1 | 24.55 | 25.1 | 25.1 | +0.1 (+0.40%) | 333,255 |
17 Mar 2017 | USD | 24.9 | 25.25 | 24.35 | 25 | 25 | -0.1 (-0.40%) | 641,317 |
16 Mar 2017 | USD | 25.25 | 25.4 | 24.9 | 25.1 | 25.1 | -0.25 (-0.99%) | 197,453 |
15 Mar 2017 | USD | 25.2 | 25.5 | 24.55 | 25.35 | 25.35 | +0.15 (+0.60%) | 333,670 |
14 Mar 2017 | USD | 26.1 | 26.1 | 24.65 | 25.2 | 25.2 | -1.05 (-4%) | 429,091 |
13 Mar 2017 | USD | 25.8 | 26.25 | 25.4 | 26.25 | 26.25 | +0.4 (+1.55%) | 308,444 |
10 Mar 2017 | USD | 25.3 | 25.979 | 24.9 | 25.85 | 25.85 | +0.45 (+1.77%) | 306,115 |
9 Mar 2017 | USD | 25.4 | 26.1 | 25 | 25.4 | 25.4 | 0.0 (0.0%) | 275,094 |
8 Mar 2017 | USD | 24.4 | 25.8 | 24.3 | 25.4 | 25.4 | +1.15 (+4.74%) | 462,075 |
7 Mar 2017 | USD | 25.05 | 25.25 | 23.975 | 24.25 | 24.25 | -1.1 (-4.34%) | 482,643 |
6 Mar 2017 | USD | 26 | 26.4 | 25.15 | 25.35 | 25.35 | -1.1 (-4.16%) | 642,521 |
3 Mar 2017 | USD | 25.25 | 26.5 | 25.2 | 26.45 | 26.45 | +1.25 (+4.96%) | 467,028 |
2 Mar 2017 | USD | 25.55 | 27.3 | 24.3001 | 25.2 | 25.2 | -0.45 (-1.75%) | 1,044,205 |
1 Mar 2017 | USD | 25.45 | 26 | 24.75 | 25.65 | 25.65 | +0.65 (+2.60%) | 713,461 |
28 Feb 2017 | USD | 24.9 | 25.55 | 24.4 | 25 | 25 | 0.0 (0.0%) | 578,087 |
27 Feb 2017 | USD | 23.55 | 25 | 23.336 | 25 | 25 | +1.4 (+5.93%) | 538,845 |
24 Feb 2017 | USD | 23.25 | 23.85 | 23.15 | 23.6 | 23.6 | -0.05 (-0.21%) | 264,484 |
23 Feb 2017 | USD | 23.9 | 23.9 | 23.1 | 23.65 | 23.65 | -0.15 (-0.63%) | 256,536 |
22 Feb 2017 | USD | 24.35 | 24.7 | 23.75 | 23.8 | 23.8 | -0.55 (-2.26%) | 328,457 |
21 Feb 2017 | USD | 24.7 | 24.9 | 24 | 24.35 | 24.35 | -0.25 (-1.02%) | 262,086 |
20 Feb 2017 | USD | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 24.25 | 24.8 | 23.875 | 24.6 | 24.6 | +0.2 (+0.82%) | 354,309 |
16 Feb 2017 | USD | 24.45 | 24.75 | 23.65 | 24.4 | 24.4 | 0.0 (0.0%) | 295,647 |
15 Feb 2017 | USD | 24.15 | 24.4 | 23.85 | 24.4 | 24.4 | +0.15 (+0.62%) | 283,553 |
14 Feb 2017 | USD | 24.15 | 24.4 | 23.6 | 24.25 | 24.25 | +0.15 (+0.62%) | 317,149 |
13 Feb 2017 | USD | 24.15 | 24.35 | 23.7 | 24.1 | 24.1 | +0.1 (+0.42%) | 336,211 |
10 Feb 2017 | USD | 24 | 24.45 | 23.6 | 24 | 24 | 0.0 (0.0%) | 293,095 |
9 Feb 2017 | USD | 23.35 | 24.15 | 23.3 | 24 | 24 | +0.65 (+2.78%) | 417,079 |