Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | USD | 19.85 | 20.095 | 19.85 | 20 | 20 | +0.05 (+0.25%) | 16,486 |
28 Mar 2017 | USD | 20.1 | 20.1 | 19.86 | 19.95 | 19.95 | -0.05 (-0.25%) | 11,714 |
27 Mar 2017 | USD | 19.8 | 20.05 | 19.75 | 20 | 20 | +0.1 (+0.50%) | 20,001 |
24 Mar 2017 | USD | 19.65 | 19.95 | 19.6 | 19.9 | 19.9 | +0.35 (+1.79%) | 52,762 |
23 Mar 2017 | USD | 19.7 | 19.7 | 19.45 | 19.55 | 19.55 | -0.15 (-0.76%) | 67,927 |
22 Mar 2017 | USD | 19.35 | 19.7 | 19.35 | 19.7 | 19.7 | +0.3 (+1.55%) | 17,203 |
21 Mar 2017 | USD | 19.82 | 19.9 | 19.35 | 19.4 | 19.4 | -0.5 (-2.51%) | 34,635 |
20 Mar 2017 | USD | 20 | 20.1 | 19.75 | 19.9 | 19.9 | 0.0 (0.0%) | 29,279 |
17 Mar 2017 | USD | 19.95 | 20.15 | 19.7897 | 19.9 | 19.9 | -0.05 (-0.25%) | 23,894 |
16 Mar 2017 | USD | 19.95 | 20.03 | 19.7995 | 19.95 | 19.95 | 0.0 (0.0%) | 37,757 |
15 Mar 2017 | USD | 19.45 | 20 | 19.25 | 19.95 | 19.95 | +0.55 (+2.84%) | 26,262 |
14 Mar 2017 | USD | 19.45 | 19.65 | 19.3987 | 19.4 | 19.4 | -0.1 (-0.51%) | 24,785 |
13 Mar 2017 | USD | 20 | 20.1 | 19.45 | 19.5 | 19.5 | -0.5 (-2.50%) | 54,831 |
10 Mar 2017 | USD | 19.4 | 20.05 | 19.3 | 20 | 20 | +0.6 (+3.09%) | 17,821 |
9 Mar 2017 | USD | 19.9 | 20.1 | 19.3 | 19.4 | 19.4 | -0.6 (-3%) | 39,478 |
8 Mar 2017 | USD | 20 | 20.05 | 19.85 | 20 | 20 | 0.0 (0.0%) | 46,358 |
7 Mar 2017 | USD | 20.1 | 20.225 | 19.9403 | 20 | 20 | 0.0 (0.0%) | 26,495 |
6 Mar 2017 | USD | 19.95 | 20.26 | 19.855 | 20 | 20 | +0.15 (+0.76%) | 70,316 |
3 Mar 2017 | USD | 19.65 | 19.9 | 19.55 | 19.85 | 19.85 | +0.3 (+1.53%) | 26,690 |
2 Mar 2017 | USD | 19.65 | 19.95 | 19.5 | 19.55 | 19.55 | -0.2 (-1.01%) | 45,193 |
1 Mar 2017 | USD | 19.9 | 19.95 | 19.555 | 19.75 | 19.75 | -0.05 (-0.25%) | 36,403 |
28 Feb 2017 | USD | 19.9 | 20 | 19.79 | 19.8 | 19.8 | -0.05 (-0.25%) | 40,378 |
27 Feb 2017 | USD | 20 | 20 | 19.7 | 19.85 | 19.85 | -0.2 (-1.00%) | 28,302 |
24 Feb 2017 | USD | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | -0.4 (-1.96%) | 32,078 |
23 Feb 2017 | USD | 20.45 | 20.5594 | 20.35 | 20.45 | 20.45 | +0.1 (+0.49%) | 32,493 |
22 Feb 2017 | USD | 19.9 | 20.5 | 19.9 | 20.35 | 20.35 | +0.45 (+2.26%) | 44,985 |
21 Feb 2017 | USD | 19.8 | 20 | 19.66 | 19.9 | 19.9 | +0.2 (+1.02%) | 32,161 |
20 Feb 2017 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 19.8 | 19.8 | 19.675 | 19.7 | 19.7 | -0.05 (-0.25%) | 13,199 |
16 Feb 2017 | USD | 19.75 | 19.75 | 19.5 | 19.75 | 19.75 | +0.05 (+0.25%) | 31,034 |