Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | USD | 22.27 | 22.27 | 22.13 | 22.22 | 22.22 | -0.01 (-0.04%) | 50,061 |
15 Feb 2017 | USD | 22.14 | 22.23 | 22.11 | 22.23 | 22.23 | +0.01 (+0.05%) | 66,093 |
14 Feb 2017 | USD | 22.32 | 22.32 | 22.09 | 22.22 | 22.22 | -0.05 (-0.22%) | 82,652 |
13 Feb 2017 | USD | 22.32 | 22.33 | 22.24 | 22.27 | 22.27 | -0.05 (-0.22%) | 61,047 |
10 Feb 2017 | USD | 22.25 | 22.35 | 22.21 | 22.32 | 22.32 | +0.07 (+0.31%) | 97,017 |
9 Feb 2017 | USD | 22.2 | 22.34 | 22.16 | 22.25 | 22.25 | +0.01 (+0.04%) | 157,764 |
8 Feb 2017 | USD | 22.15 | 22.29 | 22.15 | 22.24 | 22.24 | +0.14 (+0.63%) | 78,807 |
7 Feb 2017 | USD | 22.11 | 22.15 | 22.08 | 22.1 | 22.1 | +0.02 (+0.09%) | 73,237 |
6 Feb 2017 | USD | 21.94 | 22.08 | 21.94 | 22.08 | 22.08 | +0.14 (+0.64%) | 80,319 |
3 Feb 2017 | USD | 21.89 | 22.09 | 21.89 | 21.94 | 21.94 | +0.09 (+0.41%) | 65,403 |
2 Feb 2017 | USD | 21.75 | 21.89 | 21.6585 | 21.85 | 21.85 | +0.1 (+0.46%) | 67,005 |
1 Feb 2017 | USD | 21.73 | 21.75 | 21.62 | 21.75 | 21.75 | +0.03 (+0.14%) | 69,875 |
31 Jan 2017 | USD | 21.72 | 21.72 | 21.55 | 21.72 | 21.72 | +0.08 (+0.37%) | 87,701 |
30 Jan 2017 | USD | 21.64 | 21.8 | 21.5801 | 21.64 | 21.64 | 0.0 (0.0%) | 63,077 |
27 Jan 2017 | USD | 21.67 | 21.67 | 21.57 | 21.64 | 21.64 | -0.02 (-0.09%) | 39,457 |
26 Jan 2017 | USD | 21.5 | 21.73 | 21.4 | 21.66 | 21.66 | +0.1 (+0.46%) | 90,363 |
25 Jan 2017 | USD | 21.66 | 21.66 | 21.5 | 21.56 | 21.56 | -0.12 (-0.55%) | 99,496 |
24 Jan 2017 | USD | 21.61 | 21.8 | 21.61 | 21.68 | 21.68 | -0.02 (-0.09%) | 121,520 |
23 Jan 2017 | USD | 21.45 | 21.72 | 21.45 | 21.7 | 21.7 | +0.12 (+0.56%) | 76,282 |
20 Jan 2017 | USD | 21.37 | 21.58 | 21.28 | 21.58 | 21.58 | +0.1 (+0.47%) | 1,141,413 |
19 Jan 2017 | USD | 21.76 | 21.78 | 21.29 | 21.48 | 21.48 | -0.32 (-1.47%) | 249,703 |
18 Jan 2017 | USD | 21.78 | 21.82 | 21.74 | 21.8 | 21.8 | +0.04 (+0.18%) | 115,281 |
17 Jan 2017 | USD | 21.82 | 21.88 | 21.76 | 21.76 | 21.76 | -0.03 (-0.14%) | 120,393 |
16 Jan 2017 | USD | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 21.81 | 21.815 | 21.74 | 21.79 | 21.79 | +0.01 (+0.05%) | 75,974 |
12 Jan 2017 | USD | 21.82 | 21.85 | 21.76 | 21.78 | 21.78 | +0.01 (+0.05%) | 151,599 |
11 Jan 2017 | USD | 21.66 | 21.78 | 21.63 | 21.77 | 21.77 | +0.17 (+0.79%) | 122,964 |
10 Jan 2017 | USD | 21.61 | 21.6499 | 21.57 | 21.6 | 21.6 | +0.01 (+0.05%) | 134,240 |
9 Jan 2017 | USD | 21.7 | 21.73 | 21.55 | 21.59 | 21.59 | -0.05 (-0.23%) | 372,545 |
6 Jan 2017 | USD | 21.65 | 21.74 | 21.57 | 21.64 | 21.64 | -0.01 (-0.05%) | 246,034 |