Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | USD | 23.29 | 23.32 | 23.25 | 23.31 | 23.31 | +0.02 (+0.09%) | 103,640 |
10 Feb 2017 | USD | 23.28 | 23.31 | 23.2 | 23.29 | 23.29 | +0.05 (+0.22%) | 275,131 |
9 Feb 2017 | USD | 23.25 | 23.2849 | 23.17 | 23.24 | 23.24 | +0.02 (+0.09%) | 116,687 |
8 Feb 2017 | USD | 23.17 | 23.25 | 23.14 | 23.22 | 23.22 | +0.13 (+0.56%) | 164,595 |
7 Feb 2017 | USD | 23.07 | 23.14 | 23.03 | 23.09 | 23.09 | +0.12 (+0.52%) | 97,112 |
6 Feb 2017 | USD | 23.06 | 23.06 | 22.9258 | 22.97 | 22.97 | -0.09 (-0.39%) | 142,351 |
3 Feb 2017 | USD | 23 | 23.1 | 22.95 | 23.06 | 23.06 | +0.13 (+0.57%) | 86,385 |
2 Feb 2017 | USD | 22.88 | 22.989 | 22.87 | 22.93 | 22.93 | +0.11 (+0.48%) | 27,238 |
1 Feb 2017 | USD | 22.75 | 22.84 | 22.7 | 22.82 | 22.82 | +0.05 (+0.22%) | 42,503 |
31 Jan 2017 | USD | 22.73 | 22.91 | 22.71 | 22.77 | 22.77 | -0.02 (-0.09%) | 104,443 |
30 Jan 2017 | USD | 22.74 | 22.83 | 22.69 | 22.79 | 22.79 | +0.07 (+0.31%) | 42,284 |
27 Jan 2017 | USD | 22.74 | 22.79 | 22.72 | 22.72 | 22.72 | -0.02 (-0.09%) | 55,295 |
26 Jan 2017 | USD | 22.76 | 22.84 | 22.7 | 22.74 | 22.74 | -0.02 (-0.09%) | 95,987 |
25 Jan 2017 | USD | 22.9 | 22.9173 | 22.62 | 22.76 | 22.76 | -0.2 (-0.87%) | 87,419 |
24 Jan 2017 | USD | 23.01 | 23.0799 | 22.8832 | 22.96 | 22.96 | -0.012 (-0.05%) | 152,004 |
23 Jan 2017 | USD | 22.92 | 23.0121 | 22.79 | 22.9718 | 22.9718 | +0.162 (+0.71%) | 692,648 |
20 Jan 2017 | USD | 22.76 | 22.92 | 22.68 | 22.81 | 22.81 | +0.05 (+0.22%) | 58,001 |
19 Jan 2017 | USD | 22.97 | 22.99 | 22.68 | 22.76 | 22.76 | -0.24 (-1.04%) | 140,740 |
18 Jan 2017 | USD | 23.05 | 23.05 | 22.95 | 23 | 23 | -0.06 (-0.26%) | 94,375 |
17 Jan 2017 | USD | 22.99 | 23.18 | 22.92 | 23.06 | 23.06 | +0.18 (+0.79%) | 144,421 |
16 Jan 2017 | USD | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 22.87 | 22.88 | 22.75 | 22.88 | 22.88 | +0.06 (+0.26%) | 94,592 |
12 Jan 2017 | USD | 22.81 | 22.83 | 22.7 | 22.82 | 22.82 | +0.07 (+0.31%) | 96,092 |
11 Jan 2017 | USD | 22.71 | 22.75 | 22.62 | 22.75 | 22.75 | +0.19 (+0.84%) | 118,871 |
10 Jan 2017 | USD | 22.55 | 22.63 | 22.5301 | 22.56 | 22.56 | +0.07 (+0.31%) | 132,212 |
9 Jan 2017 | USD | 22.44 | 22.57 | 22.26 | 22.49 | 22.49 | +0.118 (+0.53%) | 112,417 |
6 Jan 2017 | USD | 22.38 | 22.41 | 22.232 | 22.372 | 22.372 | +0.082 (+0.37%) | 102,844 |
5 Jan 2017 | USD | 22.33 | 22.429 | 22.11 | 22.29 | 22.29 | +0.03 (+0.13%) | 117,105 |
4 Jan 2017 | USD | 22 | 22.4171 | 21.96 | 22.26 | 22.26 | +0.41 (+1.88%) | 103,740 |
3 Jan 2017 | USD | 21.61 | 21.97 | 21.61 | 21.85 | 21.85 | +0.24 (+1.11%) | 86,683 |