Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2017 | USD | 23.57 | 23.81 | 23.57 | 23.8 | 23.8 | +0.25 (+1.06%) | 132,599 |
5 Apr 2017 | USD | 23.53 | 23.62 | 23.53 | 23.55 | 23.55 | +0.02 (+0.08%) | 187,625 |
4 Apr 2017 | USD | 23.5038 | 23.61 | 23.45 | 23.53 | 23.53 | -0.02 (-0.08%) | 92,413 |
3 Apr 2017 | USD | 23.44 | 23.62 | 23.4399 | 23.55 | 23.55 | +0.15 (+0.64%) | 79,790 |
31 Mar 2017 | USD | 23.39 | 23.42 | 23.37 | 23.4 | 23.4 | +0.05 (+0.21%) | 89,131 |
30 Mar 2017 | USD | 23.4 | 23.4309 | 23.3201 | 23.35 | 23.35 | -0.03 (-0.13%) | 85,544 |
29 Mar 2017 | USD | 23.35 | 23.38 | 23.27 | 23.38 | 23.38 | +0.11 (+0.47%) | 86,517 |
28 Mar 2017 | USD | 23.28 | 23.3 | 23.2 | 23.27 | 23.27 | +0.04 (+0.17%) | 110,803 |
27 Mar 2017 | USD | 23.21 | 23.25 | 23.16 | 23.23 | 23.23 | +0.08 (+0.35%) | 180,045 |
24 Mar 2017 | USD | 23.15 | 23.17 | 23.05 | 23.15 | 23.15 | +0.04 (+0.17%) | 167,526 |
23 Mar 2017 | USD | 23.08 | 23.13 | 23 | 23.11 | 23.11 | +0.05 (+0.22%) | 144,715 |
22 Mar 2017 | USD | 23.08 | 23.1 | 23.04 | 23.06 | 23.06 | 0.0 (0.0%) | 73,814 |
21 Mar 2017 | USD | 23.12 | 23.12 | 23.01 | 23.06 | 23.06 | -0.01 (-0.04%) | 86,554 |
20 Mar 2017 | USD | 23.04 | 23.12 | 23.04 | 23.07 | 23.07 | +0.03 (+0.13%) | 122,785 |
17 Mar 2017 | USD | 23.01 | 23.0999 | 22.96 | 23.04 | 23.04 | +0.03 (+0.13%) | 85,211 |
16 Mar 2017 | USD | 23.07 | 23.1 | 22.91 | 23.01 | 23.01 | +0.04 (+0.17%) | 130,072 |
15 Mar 2017 | USD | 22.82 | 23 | 22.72 | 22.97 | 22.97 | +0.19 (+0.83%) | 117,363 |
14 Mar 2017 | USD | 22.75 | 22.78 | 22.67 | 22.78 | 22.78 | +0.11 (+0.49%) | 81,866 |
13 Mar 2017 | USD | 22.77 | 22.77 | 22.66 | 22.67 | 22.67 | -0.02 (-0.09%) | 82,947 |
10 Mar 2017 | USD | 22.83 | 22.83 | 22.55 | 22.69 | 22.69 | -0.27 (-1.18%) | 212,760 |
9 Mar 2017 | USD | 23.1 | 23.1 | 22.9 | 22.96 | 22.96 | -0.18 (-0.78%) | 175,669 |
8 Mar 2017 | USD | 23.23 | 23.23 | 23.12 | 23.14 | 23.14 | -0.1 (-0.43%) | 282,927 |
7 Mar 2017 | USD | 23.26 | 23.3 | 23.15 | 23.24 | 23.24 | 0.0 (0.0%) | 123,812 |
6 Mar 2017 | USD | 23.2 | 23.24 | 23.1 | 23.24 | 23.24 | +0.075 (+0.32%) | 139,799 |
3 Mar 2017 | USD | 23.2 | 23.24 | 23.11 | 23.165 | 23.165 | +0.005 (+0.02%) | 113,337 |
2 Mar 2017 | USD | 23.17 | 23.21 | 23.1522 | 23.16 | 23.16 | -0.01 (-0.04%) | 90,335 |
1 Mar 2017 | USD | 23.28 | 23.3 | 23.08 | 23.17 | 23.17 | -0.2 (-0.86%) | 155,320 |
28 Feb 2017 | USD | 23.37 | 23.37 | 23.26 | 23.37 | 23.37 | 0.0 (0.0%) | 115,202 |
27 Feb 2017 | USD | 23.38 | 23.45 | 23.33 | 23.37 | 23.37 | -0.03 (-0.13%) | 51,453 |
24 Feb 2017 | USD | 23.39 | 23.4 | 23.25 | 23.4 | 23.4 | +0.07 (+0.30%) | 147,075 |