Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 17.58 | 17.65 | 17.4 | 17.49 | 52.47 | 0.0 (0.0%) | 36,863 |
1 Feb 2017 | USD | 17.56 | 17.71 | 17.45 | 17.49 | 52.47 | -0.03 (-0.17%) | 51,470 |
31 Jan 2017 | USD | 17.51 | 17.54 | 17.05 | 17.52 | 52.56 | +0.08 (+0.46%) | 43,772 |
30 Jan 2017 | USD | 17.47 | 17.51 | 17.29 | 17.44 | 52.32 | -0.03 (-0.17%) | 47,795 |
27 Jan 2017 | USD | 17.56 | 17.57 | 17.42 | 17.47 | 52.41 | 0.0 (0.0%) | 31,121 |
26 Jan 2017 | USD | 17.35 | 17.59 | 17.32 | 17.47 | 52.41 | +0.04 (+0.23%) | 29,223 |
25 Jan 2017 | USD | 17.7 | 17.77 | 17.42 | 17.43 | 52.29 | -0.23 (-1.30%) | 35,989 |
24 Jan 2017 | USD | 17.61 | 17.76 | 17.49 | 17.66 | 52.98 | +0.06 (+0.34%) | 39,586 |
23 Jan 2017 | USD | 17.58 | 17.65 | 17.4221 | 17.6 | 52.8 | +0.21 (+1.21%) | 33,528 |
20 Jan 2017 | USD | 17.15 | 17.39 | 17.15 | 17.39 | 52.17 | +0.11 (+0.64%) | 32,143 |
19 Jan 2017 | USD | 17.27 | 17.3765 | 17.14 | 17.28 | 51.84 | -0.06 (-0.35%) | 52,125 |
18 Jan 2017 | USD | 17.4 | 17.4 | 17.245 | 17.34 | 52.02 | -0.06 (-0.34%) | 37,806 |
17 Jan 2017 | USD | 17.48 | 17.65 | 17.39 | 17.4 | 52.2 | -0.01 (-0.06%) | 27,911 |
16 Jan 2017 | USD | 17.41 | 17.41 | 17.41 | 17.41 | 52.23 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 17.33 | 17.45 | 17.15 | 17.41 | 52.23 | +0.02 (+0.12%) | 47,616 |
12 Jan 2017 | USD | 17.71 | 17.73 | 17.26 | 17.39 | 52.17 | -0.21 (-1.19%) | 47,693 |
11 Jan 2017 | USD | 17.44 | 17.74 | 17.357 | 17.6 | 52.8 | +0.13 (+0.74%) | 32,101 |
10 Jan 2017 | USD | 17.19 | 17.5 | 17.17 | 17.47 | 52.41 | +0.22 (+1.28%) | 41,059 |
9 Jan 2017 | USD | 17.34 | 17.48 | 17.19 | 17.25 | 51.75 | -0.04 (-0.23%) | 29,911 |
6 Jan 2017 | USD | 17.39 | 17.43 | 17.23 | 17.29 | 51.87 | -0.12 (-0.69%) | 43,373 |
5 Jan 2017 | USD | 17.39 | 17.55 | 17.1 | 17.41 | 52.23 | -0.31 (-1.75%) | 120,817 |
4 Jan 2017 | USD | 17.64 | 17.8 | 17.6 | 17.72 | 53.16 | +0.1 (+0.57%) | 67,351 |
3 Jan 2017 | USD | 17.16 | 17.74 | 17.14 | 17.62 | 52.86 | +0.51 (+2.98%) | 124,051 |
2 Jan 2017 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 51.33 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 17.2 | 17.23 | 17.09 | 17.11 | 51.33 | -0.12 (-0.70%) | 46,069 |
29 Dec 2016 | USD | 16.95 | 17.25 | 16.95 | 17.23 | 51.69 | +0.29 (+1.71%) | 37,021 |
28 Dec 2016 | USD | 17.03 | 17.09 | 16.85 | 16.94 | 50.82 | -0.09 (-0.53%) | 38,346 |
27 Dec 2016 | USD | 17.09 | 17.19 | 16.9 | 17.03 | 51.09 | -0.04 (-0.23%) | 46,688 |
26 Dec 2016 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 51.21 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 17.14 | 17.14 | 16.93 | 17.07 | 51.21 | +0.02 (+0.12%) | 38,847 |