Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | USD | 20.3 | 20.3 | 19.84 | 19.9 | 19.9 | -0.49 (-2.40%) | 2,200 |
15 Feb 2017 | USD | 20.27 | 20.39 | 20.15 | 20.39 | 20.39 | -0.13 (-0.63%) | 1,700 |
14 Feb 2017 | USD | 20.36 | 20.52 | 20.36 | 20.52 | 20.52 | -0.2 (-0.97%) | 3,100 |
13 Feb 2017 | USD | 20.69 | 20.72 | 20.4 | 20.72 | 20.72 | +0.13 (+0.63%) | 1,300 |
10 Feb 2017 | USD | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | +0.36 (+1.78%) | 1,200 |
9 Feb 2017 | USD | 20.17 | 20.74 | 20.17 | 20.23 | 20.23 | -0.63 (-3.02%) | 900 |
8 Feb 2017 | USD | 20.54 | 20.86 | 20.25 | 20.86 | 20.86 | -0.04 (-0.19%) | 1,900 |
7 Feb 2017 | USD | 20.64 | 20.9 | 20.38 | 20.9 | 20.9 | +0.72 (+3.57%) | 1,800 |
6 Feb 2017 | USD | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.63 (-3.03%) | 1,400 |
3 Feb 2017 | USD | 20.51 | 20.81 | 20.26 | 20.81 | 20.81 | +0.46 (+2.26%) | 4,300 |
2 Feb 2017 | USD | 20.03 | 20.66 | 20.03 | 20.35 | 20.35 | +0.02 (+0.10%) | 1,900 |
1 Feb 2017 | USD | 19.97 | 20.33 | 19.93 | 20.33 | 20.33 | +0.48 (+2.42%) | 1,500 |
31 Jan 2017 | USD | 19.69 | 20.05 | 19.69 | 19.85 | 19.85 | +0.36 (+1.85%) | 1,200 |
30 Jan 2017 | USD | 19.83 | 19.83 | 19.49 | 19.49 | 19.49 | -0.34 (-1.71%) | 10,200 |
27 Jan 2017 | USD | 19.83 | 19.83 | 19.54 | 19.83 | 19.83 | -0.39 (-1.93%) | 17,800 |
26 Jan 2017 | USD | 19.93 | 20.22 | 19.93 | 20.22 | 20.22 | +0.42 (+2.12%) | 1,000 |
25 Jan 2017 | USD | 19.95 | 20.16 | 19.8 | 19.8 | 19.8 | -0.66 (-3.23%) | 2,000 |
24 Jan 2017 | USD | 20.17 | 20.46 | 19.86 | 20.46 | 20.46 | +0.46 (+2.30%) | 1,200 |
23 Jan 2017 | USD | 20.19 | 20.19 | 19.89 | 20 | 20 | +0.1 (+0.50%) | 2,000 |
20 Jan 2017 | USD | 19.95 | 20.1 | 19.74 | 19.9 | 19.9 | -0.2 (-1.00%) | 3,200 |
19 Jan 2017 | USD | 19.51 | 20.1 | 18.94 | 20.1 | 20.1 | +0.48 (+2.45%) | 2,000 |
18 Jan 2017 | USD | 19.43 | 20 | 19.43 | 19.62 | 19.62 | -0.36 (-1.80%) | 2,600 |
17 Jan 2017 | USD | 19.58 | 20.03 | 19.58 | 19.98 | 19.98 | +0.48 (+2.46%) | 4,000 |
16 Jan 2017 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 19.72 | 19.72 | 19.5 | 19.5 | 19.5 | -0.09 (-0.46%) | 208,000 |
12 Jan 2017 | USD | 20 | 20 | 19.57 | 19.59 | 19.59 | -0.29 (-1.46%) | 90,700 |
11 Jan 2017 | USD | 20.05 | 20.05 | 19.74 | 19.88 | 19.88 | -0.17 (-0.85%) | 84,000 |
10 Jan 2017 | USD | 20.04 | 20.34 | 19.75 | 20.05 | 20.05 | -0.01 (-0.05%) | 122,000 |
9 Jan 2017 | USD | 19.72 | 20.33 | 19.72 | 20.06 | 20.06 | -0.35 (-1.71%) | 1,900 |
6 Jan 2017 | USD | 19.64 | 20.41 | 19.64 | 20.41 | 20.41 | +0.37 (+1.85%) | 2,200 |