Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2017 | USD | 26.27 | 27.19 | 25.75 | 27.09 | 27.09 | +0.86 (+3.28%) | 435,974 |
5 Apr 2017 | USD | 27.51 | 27.75 | 26.1401 | 26.23 | 26.23 | -1.27 (-4.62%) | 322,530 |
4 Apr 2017 | USD | 27.54 | 27.685 | 26.69 | 27.5 | 27.5 | +0.07 (+0.26%) | 444,682 |
3 Apr 2017 | USD | 26.99 | 27.64 | 25.54 | 27.43 | 27.43 | +0.52 (+1.93%) | 748,229 |
31 Mar 2017 | USD | 27.11 | 27.3 | 26.42 | 26.91 | 26.91 | -0.17 (-0.63%) | 574,189 |
30 Mar 2017 | USD | 27.06 | 27.28 | 26.05 | 27.08 | 27.08 | +0.11 (+0.41%) | 410,731 |
29 Mar 2017 | USD | 27.57 | 28.51 | 26.19 | 26.97 | 26.97 | -0.51 (-1.86%) | 650,043 |
28 Mar 2017 | USD | 27.99 | 29.25 | 26.57 | 27.48 | 27.48 | -1.78 (-6.08%) | 1,017,963 |
27 Mar 2017 | USD | 25.57 | 29.41 | 25.57 | 29.26 | 29.26 | +1.99 (+7.30%) | 869,400 |
24 Mar 2017 | USD | 26.35 | 27.5 | 25.38 | 27.27 | 27.27 | +1.02 (+3.89%) | 1,532,722 |
23 Mar 2017 | USD | 19.69 | 28.2 | 19.59 | 26.25 | 26.25 | +6.57 (+33.38%) | 9,203,715 |
22 Mar 2017 | USD | 19.53 | 19.7299 | 19 | 19.68 | 19.68 | +0.14 (+0.72%) | 232,030 |
21 Mar 2017 | USD | 20.75 | 21.13 | 19.5 | 19.54 | 19.54 | -1.26 (-6.06%) | 313,569 |
20 Mar 2017 | USD | 20.21 | 20.83 | 19.9201 | 20.8 | 20.8 | +0.54 (+2.67%) | 147,961 |
17 Mar 2017 | USD | 20.21 | 21.05 | 19.9 | 20.26 | 20.26 | -0.01 (-0.05%) | 1,265,209 |
16 Mar 2017 | USD | 20.1 | 20.32 | 19.77 | 20.27 | 20.27 | +0.22 (+1.10%) | 135,026 |
15 Mar 2017 | USD | 19.89 | 20.37 | 19.61 | 20.05 | 20.05 | +0.21 (+1.06%) | 236,009 |
14 Mar 2017 | USD | 20.67 | 20.67 | 19.25 | 19.84 | 19.84 | -0.87 (-4.20%) | 390,473 |
13 Mar 2017 | USD | 20.84 | 20.99 | 20.26 | 20.71 | 20.71 | -0.02 (-0.10%) | 279,219 |
10 Mar 2017 | USD | 20 | 20.82 | 20 | 20.73 | 20.73 | +0.1 (+0.48%) | 341,947 |
9 Mar 2017 | USD | 20.56 | 21.05 | 20.4001 | 20.63 | 20.63 | -0.07 (-0.34%) | 171,494 |
8 Mar 2017 | USD | 20.79 | 21.26 | 20.59 | 20.7 | 20.7 | -0.12 (-0.58%) | 160,546 |
7 Mar 2017 | USD | 20.75 | 21.11 | 20.25 | 20.82 | 20.82 | +0.07 (+0.34%) | 223,145 |
6 Mar 2017 | USD | 21.1 | 21.17 | 20.51 | 20.75 | 20.75 | -0.47 (-2.21%) | 261,235 |
3 Mar 2017 | USD | 20.77 | 21.5 | 20.77 | 21.22 | 21.22 | +0.34 (+1.63%) | 239,098 |
2 Mar 2017 | USD | 20.38 | 21.26 | 20.27 | 20.88 | 20.88 | +0.43 (+2.10%) | 319,690 |
1 Mar 2017 | USD | 20.29 | 21.14 | 20.05 | 20.45 | 20.45 | +0.4 (+2.00%) | 316,367 |
28 Feb 2017 | USD | 20.53 | 20.53 | 19.387 | 20.05 | 20.05 | -0.56 (-2.72%) | 335,692 |
27 Feb 2017 | USD | 19.17 | 20.7203 | 19.15 | 20.61 | 20.61 | +1.34 (+6.95%) | 374,450 |
24 Feb 2017 | USD | 18.92 | 19.57 | 18.88 | 19.27 | 19.27 | +0.33 (+1.74%) | 203,643 |