Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | USD | 25.61 | 25.65 | 25.53 | 25.59 | 25.59 | 0.0 (0.0%) | 414,870 |
20 Mar 2017 | USD | 25.65 | 25.69 | 25.57 | 25.59 | 25.59 | -0.06 (-0.23%) | 559,393 |
17 Mar 2017 | USD | 25.68 | 25.7399 | 25.6 | 25.65 | 25.65 | -0.02 (-0.08%) | 742,505 |
16 Mar 2017 | USD | 25.58 | 25.69 | 25.56 | 25.67 | 25.67 | +0.07 (+0.27%) | 511,146 |
15 Mar 2017 | USD | 25.39 | 25.645 | 25.39 | 25.6 | 25.6 | +0.22 (+0.87%) | 188,456 |
14 Mar 2017 | USD | 25.35 | 25.4 | 25.28 | 25.38 | 25.38 | +0.07 (+0.28%) | 77,403 |
13 Mar 2017 | USD | 25.2 | 25.32 | 25.07 | 25.31 | 25.31 | +0.04 (+0.16%) | 190,476 |
10 Mar 2017 | USD | 25.09 | 25.28 | 24.9501 | 25.27 | 25.27 | +0.24 (+0.96%) | 481,074 |
9 Mar 2017 | USD | 25.23 | 25.23 | 24.97 | 25.03 | 25.03 | -0.2 (-0.79%) | 1,024,363 |
8 Mar 2017 | USD | 25.45 | 25.46 | 25.2 | 25.23 | 25.23 | -0.31 (-1.21%) | 695,381 |
7 Mar 2017 | USD | 25.65 | 25.7 | 25.53 | 25.54 | 25.54 | -0.16 (-0.62%) | 612,371 |
6 Mar 2017 | USD | 25.7591 | 25.77 | 25.64 | 25.7 | 25.7 | -0.04 (-0.16%) | 419,958 |
3 Mar 2017 | USD | 25.69 | 25.8 | 25.69 | 25.74 | 25.74 | 0.0 (0.0%) | 183,253 |
2 Mar 2017 | USD | 25.79 | 25.85 | 25.692 | 25.74 | 25.74 | -0.06 (-0.23%) | 466,034 |
1 Mar 2017 | USD | 25.72 | 25.84 | 25.71 | 25.8 | 25.8 | -0.05 (-0.19%) | 503,428 |
28 Feb 2017 | USD | 26.05 | 26.12 | 25.83 | 25.85 | 25.85 | -0.2 (-0.77%) | 1,728,179 |
27 Feb 2017 | USD | 25.88 | 26.1 | 25.85 | 26.05 | 26.05 | +0.21 (+0.81%) | 843,937 |
24 Feb 2017 | USD | 25.75 | 25.85 | 25.74 | 25.84 | 25.84 | +0.07 (+0.27%) | 417,602 |
23 Feb 2017 | USD | 25.65 | 25.77 | 25.65 | 25.77 | 25.77 | +0.12 (+0.47%) | 555,909 |
22 Feb 2017 | USD | 25.64 | 25.69 | 25.6 | 25.65 | 25.65 | +0.02 (+0.08%) | 1,472,324 |
21 Feb 2017 | USD | 25.66 | 25.68 | 25.5801 | 25.63 | 25.63 | -0.03 (-0.12%) | 256,720 |
20 Feb 2017 | USD | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 25.66 | 25.7 | 25.55 | 25.66 | 25.66 | 0.0 (0.0%) | 418,192 |
16 Feb 2017 | USD | 25.61 | 25.69 | 25.61 | 25.66 | 25.66 | +0.05 (+0.20%) | 542,012 |
15 Feb 2017 | USD | 25.52 | 25.63 | 25.476 | 25.61 | 25.61 | +0.02 (+0.08%) | 444,220 |
14 Feb 2017 | USD | 25.58 | 25.63 | 25.5 | 25.59 | 25.59 | +0.01 (+0.04%) | 967,632 |
13 Feb 2017 | USD | 25.54 | 25.62 | 25.5 | 25.58 | 25.58 | +0.07 (+0.27%) | 978,748 |
10 Feb 2017 | USD | 25.47 | 25.53 | 25.46 | 25.51 | 25.51 | +0.05 (+0.20%) | 928,496 |
9 Feb 2017 | USD | 25.5 | 25.5 | 25.43 | 25.46 | 25.46 | -0.03 (-0.12%) | 308,990 |
8 Feb 2017 | USD | 25.44 | 25.49 | 25.37 | 25.49 | 25.49 | +0.06 (+0.24%) | 786,783 |