Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2017 | USD | 15.35 | 15.75 | 15.25 | 15.35 | 15.35 | -0.05 (-0.32%) | 118,208 |
1 Mar 2017 | USD | 15.15 | 15.7 | 15 | 15.4 | 15.4 | +0.55 (+3.70%) | 137,551 |
28 Feb 2017 | USD | 15.4 | 15.4 | 14.75 | 14.85 | 14.85 | -0.7 (-4.50%) | 97,159 |
27 Feb 2017 | USD | 14.5 | 15.575 | 14.4 | 15.55 | 15.55 | +1 (+6.87%) | 128,043 |
24 Feb 2017 | USD | 14.75 | 15.05 | 14.25 | 14.55 | 14.55 | -0.4 (-2.68%) | 259,616 |
23 Feb 2017 | USD | 15.15 | 15.25 | 14.75 | 14.95 | 14.95 | -0.2 (-1.32%) | 96,815 |
22 Feb 2017 | USD | 15.55 | 15.8 | 15.15 | 15.15 | 15.15 | -0.4 (-2.57%) | 84,810 |
21 Feb 2017 | USD | 15.6 | 15.85 | 14.95 | 15.55 | 15.55 | 0.0 (0.0%) | 176,067 |
20 Feb 2017 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 15.05 | 15.65 | 14.65 | 15.55 | 15.55 | +0.5 (+3.32%) | 146,995 |
16 Feb 2017 | USD | 15.2 | 15.3 | 14.5 | 15.05 | 15.05 | -0.2 (-1.31%) | 164,169 |
15 Feb 2017 | USD | 15.1 | 15.35 | 14.75 | 15.25 | 15.25 | +0.05 (+0.33%) | 140,572 |
14 Feb 2017 | USD | 15.25 | 15.45 | 14.8 | 15.2 | 15.2 | -0.1 (-0.65%) | 138,033 |
13 Feb 2017 | USD | 15.3 | 15.5 | 15 | 15.3 | 15.3 | +0.05 (+0.33%) | 126,861 |
10 Feb 2017 | USD | 15 | 15.4 | 14.85 | 15.25 | 15.25 | +0.3 (+2.01%) | 109,825 |
9 Feb 2017 | USD | 14.55 | 15 | 14.4 | 14.95 | 14.95 | +0.3 (+2.05%) | 120,654 |
8 Feb 2017 | USD | 14.35 | 14.75 | 14.35 | 14.65 | 14.65 | +0.15 (+1.03%) | 109,691 |
7 Feb 2017 | USD | 14.4 | 14.55 | 14.05 | 14.5 | 14.5 | +0.1 (+0.69%) | 438,806 |
6 Feb 2017 | USD | 13.65 | 14.6 | 13.65 | 14.4 | 14.4 | +0.05 (+0.35%) | 169,723 |
3 Feb 2017 | USD | 14.25 | 14.55 | 13.95 | 14.35 | 14.35 | +0.25 (+1.77%) | 175,004 |
2 Feb 2017 | USD | 13.95 | 14.45 | 13.75 | 14.1 | 14.1 | +0.15 (+1.08%) | 629,973 |
1 Feb 2017 | USD | 14.7 | 15 | 13.85 | 13.95 | 13.95 | -0.7 (-4.78%) | 291,021 |
31 Jan 2017 | USD | 13.95 | 14.8 | 13.85 | 14.65 | 14.65 | +0.6 (+4.27%) | 242,049 |
30 Jan 2017 | USD | 14.05 | 14.15 | 13.75 | 14.05 | 14.05 | -0.05 (-0.35%) | 322,279 |
27 Jan 2017 | USD | 14.35 | 14.35 | 13.8 | 14.1 | 14.1 | -0.15 (-1.05%) | 533,565 |
26 Jan 2017 | USD | 14.4 | 14.75 | 14.15 | 14.25 | 14.25 | -0.1 (-0.70%) | 165,890 |
25 Jan 2017 | USD | 15.1 | 15.3607 | 14.3 | 14.35 | 14.35 | -0.6 (-4.01%) | 103,217 |
24 Jan 2017 | USD | 15 | 15 | 14.25 | 14.95 | 14.95 | 0.0 (0.0%) | 133,104 |
23 Jan 2017 | USD | 15.05 | 15.3 | 14.75 | 14.95 | 14.95 | -0.15 (-0.99%) | 118,854 |
20 Jan 2017 | USD | 15.45 | 15.55 | 14.8 | 15.1 | 15.1 | -0.3 (-1.95%) | 122,913 |