Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | USD | 17.92 | 18.2283 | 17.07 | 17.31 | 17.31 | -0.61 (-3.40%) | 161,822 |
9 Mar 2017 | USD | 17.62 | 18.1 | 17.36 | 17.92 | 17.92 | +0.41 (+2.34%) | 177,988 |
8 Mar 2017 | USD | 19 | 19 | 17.04 | 17.51 | 17.51 | -1.26 (-6.71%) | 337,287 |
7 Mar 2017 | USD | 19.24 | 19.24 | 18.59 | 18.77 | 18.77 | -0.32 (-1.68%) | 149,299 |
6 Mar 2017 | USD | 18.69 | 19.303 | 18.26 | 19.09 | 19.09 | +0.35 (+1.87%) | 265,255 |
3 Mar 2017 | USD | 18.26 | 18.75 | 18.114 | 18.74 | 18.74 | +0.3 (+1.63%) | 81,947 |
2 Mar 2017 | USD | 18.67 | 19 | 18.15 | 18.44 | 18.44 | -0.48 (-2.54%) | 88,603 |
1 Mar 2017 | USD | 19.14 | 19.25 | 18.61 | 18.92 | 18.92 | +0.13 (+0.69%) | 274,594 |
28 Feb 2017 | USD | 18.4 | 19 | 18.18 | 18.79 | 18.79 | +0.4 (+2.18%) | 144,871 |
27 Feb 2017 | USD | 17.59 | 18.41 | 17.59 | 18.39 | 18.39 | +0.73 (+4.13%) | 84,422 |
24 Feb 2017 | USD | 17.39 | 17.87 | 17.19 | 17.66 | 17.66 | 0.0 (0.0%) | 83,275 |
23 Feb 2017 | USD | 18.02 | 18.22 | 17.6 | 17.66 | 17.66 | -0.11 (-0.62%) | 168,087 |
22 Feb 2017 | USD | 17.35 | 17.82 | 17.33 | 17.77 | 17.77 | +0.44 (+2.54%) | 126,344 |
21 Feb 2017 | USD | 17.48 | 17.48 | 17.2 | 17.33 | 17.33 | +0.06 (+0.35%) | 74,450 |
20 Feb 2017 | USD | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 17.1 | 17.4499 | 17.06 | 17.27 | 17.27 | +0.14 (+0.82%) | 139,843 |
16 Feb 2017 | USD | 17.39 | 17.49 | 17.01 | 17.13 | 17.13 | -0.17 (-0.98%) | 141,260 |
15 Feb 2017 | USD | 16.88 | 17.3846 | 16.676 | 17.3 | 17.3 | +0.5 (+2.98%) | 174,074 |
14 Feb 2017 | USD | 16.41 | 17.1 | 16.4001 | 16.8 | 16.8 | +0.42 (+2.56%) | 298,682 |
13 Feb 2017 | USD | 17.35 | 17.35 | 16.35 | 16.38 | 16.38 | -0.66 (-3.87%) | 429,886 |
10 Feb 2017 | USD | 17.75 | 17.8 | 16.58 | 17.04 | 17.04 | +0.33 (+1.97%) | 569,743 |
9 Feb 2017 | USD | 16.6 | 17.24 | 16.57 | 16.71 | 16.71 | +0.16 (+0.97%) | 238,828 |
8 Feb 2017 | USD | 16.65 | 16.78 | 16.48 | 16.55 | 16.55 | -0.08 (-0.48%) | 80,509 |
7 Feb 2017 | USD | 16.61 | 16.7306 | 16.43 | 16.63 | 16.63 | +0.19 (+1.16%) | 79,279 |
6 Feb 2017 | USD | 16.83 | 17.13 | 16.27 | 16.44 | 16.44 | -0.36 (-2.14%) | 66,364 |
3 Feb 2017 | USD | 16.85 | 17.14 | 16.08 | 16.8 | 16.8 | +0.24 (+1.45%) | 222,959 |
2 Feb 2017 | USD | 15.48 | 16.74 | 15.43 | 16.56 | 16.56 | +0.92 (+5.88%) | 273,318 |
1 Feb 2017 | USD | 15.5 | 15.72 | 15.21 | 15.64 | 15.64 | +0.2 (+1.30%) | 99,335 |
31 Jan 2017 | USD | 15.75 | 15.77 | 15.02 | 15.44 | 15.44 | -0.28 (-1.78%) | 157,876 |
30 Jan 2017 | USD | 15.8 | 15.8 | 14.98 | 15.72 | 15.72 | -0.05 (-0.32%) | 90,486 |