Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2017 | USD | 19.32 | 19.32 | 18.7401 | 18.94 | 18.94 | -0.4 (-2.07%) | 172,970 |
22 Feb 2017 | USD | 19.56 | 19.81 | 19.25 | 19.34 | 19.34 | -0.32 (-1.63%) | 185,696 |
21 Feb 2017 | USD | 19.48 | 19.71 | 19.2 | 19.66 | 19.66 | +0.43 (+2.24%) | 297,069 |
20 Feb 2017 | USD | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 19.32 | 19.7 | 19.04 | 19.23 | 19.23 | -0.05 (-0.26%) | 306,568 |
16 Feb 2017 | USD | 19.46 | 19.74 | 18.85 | 19.28 | 19.28 | -0.13 (-0.67%) | 237,670 |
15 Feb 2017 | USD | 18.59 | 19.46 | 18.56 | 19.41 | 19.41 | +0.62 (+3.30%) | 261,250 |
14 Feb 2017 | USD | 18.3 | 18.86 | 18.1 | 18.79 | 18.79 | +0.41 (+2.23%) | 176,697 |
13 Feb 2017 | USD | 18.65 | 18.74 | 18.14 | 18.38 | 18.38 | -0.1 (-0.54%) | 173,702 |
10 Feb 2017 | USD | 18.74 | 19.069 | 18.28 | 18.48 | 18.48 | -0.18 (-0.96%) | 111,225 |
9 Feb 2017 | USD | 18.31 | 18.78 | 18.19 | 18.66 | 18.66 | +0.32 (+1.74%) | 160,516 |
8 Feb 2017 | USD | 19.13 | 19.1963 | 18.18 | 18.34 | 18.34 | -0.7 (-3.68%) | 353,064 |
7 Feb 2017 | USD | 19.87 | 20.4 | 18.845 | 19.04 | 19.04 | -0.69 (-3.50%) | 504,569 |
6 Feb 2017 | USD | 19.95 | 20.11 | 19.64 | 19.73 | 19.73 | -0.28 (-1.40%) | 127,752 |
3 Feb 2017 | USD | 19.79 | 20.05 | 19.3 | 20.01 | 20.01 | +0.58 (+2.99%) | 158,157 |
2 Feb 2017 | USD | 19.36 | 19.52 | 19 | 19.43 | 19.43 | -0.01 (-0.05%) | 174,624 |
1 Feb 2017 | USD | 19.44 | 19.7 | 19.27 | 19.44 | 19.44 | +0.04 (+0.21%) | 172,933 |
31 Jan 2017 | USD | 18.55 | 19.48 | 18.31 | 19.4 | 19.4 | +0.69 (+3.69%) | 169,215 |
30 Jan 2017 | USD | 19.05 | 19.1 | 18.5 | 18.71 | 18.71 | -0.5 (-2.60%) | 126,550 |
27 Jan 2017 | USD | 18.69 | 19.26 | 18.5 | 19.21 | 19.21 | +0.5 (+2.67%) | 183,623 |
26 Jan 2017 | USD | 18.98 | 19.05 | 18.53 | 18.71 | 18.71 | -0.25 (-1.32%) | 111,469 |
25 Jan 2017 | USD | 18.95 | 19.16 | 18.67 | 18.96 | 18.96 | +0.22 (+1.17%) | 133,067 |
24 Jan 2017 | USD | 18.88 | 19.02 | 18.2 | 18.74 | 18.74 | -0.15 (-0.79%) | 174,778 |
23 Jan 2017 | USD | 18.36 | 18.98 | 17.91 | 18.89 | 18.89 | +0.45 (+2.44%) | 233,274 |
20 Jan 2017 | USD | 18.53 | 18.8141 | 18.16 | 18.44 | 18.44 | -0.06 (-0.32%) | 127,483 |
19 Jan 2017 | USD | 18.97 | 19.0448 | 18.3 | 18.5 | 18.5 | -0.48 (-2.53%) | 119,097 |
18 Jan 2017 | USD | 18.7 | 19.115 | 18.1 | 18.98 | 18.98 | +0.42 (+2.26%) | 336,371 |
17 Jan 2017 | USD | 19.02 | 19.02 | 18.35 | 18.56 | 18.56 | -0.63 (-3.28%) | 213,383 |
16 Jan 2017 | USD | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 19.04 | 19.48 | 19 | 19.19 | 19.19 | +0.12 (+0.63%) | 203,988 |