Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 10.84 | 11.03 | 10.84 | 10.95 | 43.8 | +0.15 (+1.39%) | 11,002,190 |
14 Mar 2017 | USD | 10.83 | 10.84 | 10.77 | 10.8 | 43.2 | -0.01 (-0.09%) | 5,011,913 |
13 Mar 2017 | USD | 10.96 | 11.04 | 10.79 | 10.81 | 43.24 | -0.16 (-1.46%) | 6,056,443 |
10 Mar 2017 | USD | 10.79 | 10.99 | 10.79 | 10.97 | 43.88 | +0.24 (+2.24%) | 8,419,749 |
9 Mar 2017 | USD | 10.8 | 10.92 | 10.625 | 10.73 | 42.92 | -0.06 (-0.56%) | 8,709,500 |
8 Mar 2017 | USD | 10.98 | 10.98 | 10.78 | 10.79 | 43.16 | -0.19 (-1.73%) | 7,902,846 |
7 Mar 2017 | USD | 10.97 | 11 | 10.95 | 10.98 | 43.92 | -0.02 (-0.18%) | 5,389,603 |
6 Mar 2017 | USD | 10.96 | 11 | 10.92 | 11 | 44 | +0.04 (+0.36%) | 6,406,968 |
3 Mar 2017 | USD | 10.93 | 10.97 | 10.87 | 10.96 | 43.84 | +0.03 (+0.27%) | 4,530,511 |
2 Mar 2017 | USD | 10.89 | 10.96 | 10.89 | 10.93 | 43.72 | +0.02 (+0.18%) | 4,731,800 |
1 Mar 2017 | USD | 11.01 | 11.06 | 10.89 | 10.91 | 43.64 | -0.19 (-1.71%) | 8,738,061 |
28 Feb 2017 | USD | 11.02 | 11.11 | 11.01 | 11.1 | 44.4 | +0.07 (+0.63%) | 10,986,420 |
27 Feb 2017 | USD | 11.08 | 11.1 | 11.01 | 11.03 | 44.12 | -0.02 (-0.18%) | 5,414,696 |
24 Feb 2017 | USD | 10.98 | 11.07 | 10.955 | 11.05 | 44.2 | +0.07 (+0.64%) | 7,062,340 |
23 Feb 2017 | USD | 10.89 | 10.98 | 10.85 | 10.98 | 43.92 | +0.08 (+0.73%) | 9,201,128 |
22 Feb 2017 | USD | 10.82 | 10.91 | 10.8 | 10.9 | 43.6 | +0.07 (+0.65%) | 6,391,822 |
21 Feb 2017 | USD | 10.85 | 10.88 | 10.74 | 10.83 | 43.32 | +0.01 (+0.09%) | 5,328,086 |
20 Feb 2017 | USD | 10.82 | 10.82 | 10.82 | 10.82 | 43.28 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 10.75 | 10.85 | 10.66 | 10.82 | 43.28 | +0.02 (+0.19%) | 7,601,669 |
16 Feb 2017 | USD | 10.56 | 10.8 | 10.54 | 10.8 | 43.2 | +0.3 (+2.86%) | 9,083,110 |
15 Feb 2017 | USD | 10.46 | 10.5 | 10.39 | 10.5 | 42 | +0.04 (+0.38%) | 7,551,426 |
14 Feb 2017 | USD | 10.57 | 10.58 | 10.41 | 10.46 | 41.84 | -0.12 (-1.13%) | 6,463,839 |
13 Feb 2017 | USD | 10.55 | 10.61 | 10.53 | 10.58 | 42.32 | +0.06 (+0.57%) | 3,692,058 |
10 Feb 2017 | USD | 10.5 | 10.56 | 10.46 | 10.52 | 42.08 | +0.06 (+0.57%) | 3,654,301 |
9 Feb 2017 | USD | 10.5 | 10.53 | 10.46 | 10.46 | 41.84 | -0.04 (-0.38%) | 5,364,562 |
8 Feb 2017 | USD | 10.41 | 10.5 | 10.4 | 10.5 | 42 | +0.07 (+0.67%) | 5,104,058 |
7 Feb 2017 | USD | 10.41 | 10.43 | 10.39 | 10.43 | 41.72 | +0.03 (+0.29%) | 4,874,373 |
6 Feb 2017 | USD | 10.31 | 10.4 | 10.31 | 10.4 | 41.6 | +0.09 (+0.87%) | 6,187,415 |
3 Feb 2017 | USD | 10.33 | 10.35 | 10.285 | 10.31 | 41.24 | +0.02 (+0.19%) | 4,884,849 |
2 Feb 2017 | USD | 10.24 | 10.32 | 10.23 | 10.29 | 41.16 | +0.06 (+0.59%) | 5,185,777 |