Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | USD | 19.86 | 20.17 | 19.86 | 20.04 | 20.04 | +0.75 (+3.89%) | 2,000 |
4 Jan 2017 | USD | 19.59 | 19.88 | 19.29 | 19.29 | 19.29 | -0.13 (-0.67%) | 4,000 |
3 Jan 2017 | USD | 19.42 | 19.55 | 19.29 | 19.42 | 19.42 | -0.13 (-0.66%) | 1,400 |
2 Jan 2017 | USD | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 19.41 | 19.55 | 19.41 | 19.55 | 19.55 | -0.1 (-0.51%) | 1,900 |
29 Dec 2016 | USD | 19.36 | 19.65 | 19.36 | 19.65 | 19.65 | +0.26 (+1.34%) | 1,800 |
28 Dec 2016 | USD | 19.41 | 19.71 | 19.39 | 19.39 | 19.39 | -0.29 (-1.47%) | 12,200 |
27 Dec 2016 | USD | 19.68 | 19.68 | 19.4 | 19.68 | 19.68 | +0.51 (+2.66%) | 3,700 |
26 Dec 2016 | USD | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 19.24 | 19.45 | 19.03 | 19.17 | 19.17 | -0.08 (-0.42%) | 2,400 |
22 Dec 2016 | USD | 19.29 | 19.45 | 19.25 | 19.25 | 19.25 | +0.38 (+2.01%) | 3,000 |
21 Dec 2016 | USD | 19.16 | 19.16 | 18.87 | 18.87 | 18.87 | -0.57 (-2.93%) | 1,400 |
20 Dec 2016 | USD | 19.03 | 19.45 | 19.03 | 19.44 | 19.44 | +0.07 (+0.36%) | 3,800 |
19 Dec 2016 | USD | 19 | 19.37 | 19 | 19.37 | 19.37 | +0.28 (+1.47%) | 45,300 |
16 Dec 2016 | USD | 18.76 | 19.32 | 18.76 | 19.09 | 19.09 | +0.11 (+0.58%) | 3,500 |
15 Dec 2016 | USD | 19.32 | 19.35 | 18.92 | 18.98 | 18.98 | +0.07 (+0.37%) | 5,600 |
14 Dec 2016 | USD | 18.99 | 19.58 | 18.91 | 18.91 | 18.91 | -0.33 (-1.72%) | 3,000 |
13 Dec 2016 | USD | 19.03 | 19.63 | 19.03 | 19.24 | 19.24 | +0.3 (+1.58%) | 9,300 |
12 Dec 2016 | USD | 18.48 | 18.95 | 18.48 | 18.94 | 18.94 | +0.49 (+2.66%) | 3,200 |
9 Dec 2016 | USD | 18.69 | 18.69 | 18.32 | 18.45 | 18.45 | +0.14 (+0.76%) | 4,800 |
8 Dec 2016 | USD | 18.05 | 18.6 | 18.05 | 18.31 | 18.31 | -0.08 (-0.44%) | 3,400 |
7 Dec 2016 | USD | 18.72 | 19.05 | 18.39 | 18.39 | 18.39 | -0.87 (-4.52%) | 3,000 |
6 Dec 2016 | USD | 18.79 | 19.28 | 18.74 | 19.26 | 19.26 | +0.41 (+2.18%) | 5,500 |
5 Dec 2016 | USD | 18.82 | 19.01 | 18.59 | 18.85 | 18.85 | +0.08 (+0.43%) | 3,800 |
2 Dec 2016 | USD | 18.7 | 18.83 | 18.45 | 18.77 | 18.77 | +0.14 (+0.75%) | 3,300 |
1 Dec 2016 | USD | 18.62 | 18.68 | 18.62 | 18.63 | 18.63 | -0.37 (-1.95%) | 4,500 |
30 Nov 2016 | USD | 18.91 | 19.2 | 18.8 | 19 | 19 | -0.27 (-1.40%) | 2,700 |
29 Nov 2016 | USD | 19.48 | 19.48 | 18.89 | 19.27 | 19.27 | +0.45 (+2.39%) | 11,100 |
28 Nov 2016 | USD | 18.82 | 18.82 | 18.62 | 18.82 | 18.82 | +0.2 (+1.07%) | 3,100 |
25 Nov 2016 | USD | 18.62 | 19.03 | 18.62 | 18.62 | 18.62 | -0.36 (-1.90%) | 1,600 |