Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | USD | 21.01 | 21.08 | 20.96 | 20.96 | 20.96 | -0.24 (-1.13%) | 2,300 |
29 Mar 2017 | USD | 21.03 | 21.24 | 20.85 | 21.2 | 21.2 | -0.04 (-0.19%) | 8,300 |
28 Mar 2017 | USD | 21.03 | 21.24 | 20.83 | 21.24 | 21.24 | +0.28 (+1.34%) | 3,100 |
27 Mar 2017 | USD | 21.05 | 21.05 | 20.64 | 20.96 | 20.96 | +0.26 (+1.26%) | 2,200 |
24 Mar 2017 | USD | 20.7 | 21.05 | 20.7 | 20.7 | 20.7 | -0.13 (-0.62%) | 1,900 |
23 Mar 2017 | USD | 20.75 | 20.84 | 20.63 | 20.83 | 20.83 | -0.12 (-0.57%) | 5,200 |
22 Mar 2017 | USD | 20.9 | 20.95 | 20.7 | 20.95 | 20.95 | +0.08 (+0.38%) | 9,400 |
21 Mar 2017 | USD | 20.99 | 21.03 | 20.82 | 20.87 | 20.87 | +0.14 (+0.68%) | 2,500 |
20 Mar 2017 | USD | 20.91 | 20.91 | 20.55 | 20.73 | 20.73 | -0.03 (-0.14%) | 3,400 |
17 Mar 2017 | USD | 20.98 | 20.98 | 20.64 | 20.76 | 20.76 | +0.02 (+0.10%) | 2,200 |
16 Mar 2017 | USD | 20.66 | 20.87 | 20.66 | 20.74 | 20.74 | -0.06 (-0.29%) | 2,800 |
15 Mar 2017 | USD | 20.49 | 20.8 | 20.49 | 20.8 | 20.8 | +0.15 (+0.73%) | 222,000 |
14 Mar 2017 | USD | 20.47 | 20.65 | 20.33 | 20.65 | 20.65 | -0.03 (-0.15%) | 3,900 |
13 Mar 2017 | USD | 20.42 | 20.68 | 20.42 | 20.68 | 20.68 | +0.2 (+0.98%) | 4,900 |
10 Mar 2017 | USD | 20.45 | 20.77 | 20.18 | 20.48 | 20.48 | +0.43 (+2.14%) | 2,000 |
9 Mar 2017 | USD | 20.15 | 20.17 | 19.93 | 20.05 | 20.05 | -0.16 (-0.79%) | 5,500 |
8 Mar 2017 | USD | 20.35 | 20.39 | 20.21 | 20.21 | 20.21 | -0.34 (-1.65%) | 2,500 |
7 Mar 2017 | USD | 20.36 | 20.55 | 20.18 | 20.55 | 20.55 | +0.25 (+1.23%) | 1,400 |
6 Mar 2017 | USD | 20.27 | 20.3 | 20.16 | 20.3 | 20.3 | +0.01 (+0.05%) | 2,000 |
3 Mar 2017 | USD | 20.35 | 20.35 | 20.27 | 20.29 | 20.29 | -0.43 (-2.08%) | 106,300 |
2 Mar 2017 | USD | 20.34 | 20.72 | 20.34 | 20.72 | 20.72 | -0.07 (-0.34%) | 12,800 |
1 Mar 2017 | USD | 20.73 | 20.91 | 20.54 | 20.79 | 20.79 | +0.24 (+1.17%) | 3,900 |
28 Feb 2017 | USD | 20.22 | 20.82 | 20.22 | 20.55 | 20.55 | -0.09 (-0.44%) | 2,100 |
27 Feb 2017 | USD | 20.65 | 20.86 | 20.64 | 20.64 | 20.64 | -0.14 (-0.67%) | 1,900 |
24 Feb 2017 | USD | 20.88 | 20.88 | 20.4 | 20.78 | 20.78 | +0.29 (+1.42%) | 2,800 |
23 Feb 2017 | USD | 20.63 | 20.87 | 20.38 | 20.49 | 20.49 | +0.13 (+0.64%) | 209,300 |
22 Feb 2017 | USD | 20.36 | 20.36 | 20.03 | 20.36 | 20.36 | +0.42 (+2.11%) | 1,700 |
21 Feb 2017 | USD | 20.2 | 20.39 | 19.94 | 19.94 | 19.94 | -0.42 (-2.06%) | 2,000 |
20 Feb 2017 | USD | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 20.26 | 20.56 | 19.96 | 20.36 | 20.36 | +0.46 (+2.31%) | 1,400 |