Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 16.6 | 16.89 | 16.57 | 16.82 | 16.82 | +0.28 (+1.69%) | 5,300,500 |
14 Mar 2017 | USD | 16.72 | 16.73 | 16.48 | 16.54 | 16.54 | -0.14 (-0.84%) | 2,776,100 |
13 Mar 2017 | USD | 16.74 | 16.81 | 16.65 | 16.68 | 16.68 | -0.02 (-0.12%) | 2,689,000 |
10 Mar 2017 | USD | 16.69 | 16.8 | 16.59 | 16.7 | 16.7 | +0.04 (+0.24%) | 3,904,300 |
9 Mar 2017 | USD | 16.78 | 16.92 | 16.51 | 16.66 | 16.66 | -0.15 (-0.89%) | 4,338,700 |
8 Mar 2017 | USD | 17.01 | 17.04 | 16.71 | 16.81 | 16.81 | -0.19 (-1.12%) | 4,092,600 |
7 Mar 2017 | USD | 17 | 17.09 | 16.9 | 17 | 17 | 0.0 (0.0%) | 3,430,600 |
6 Mar 2017 | USD | 17 | 17.02 | 16.86 | 17 | 17 | 0.0 (0.0%) | 3,264,700 |
3 Mar 2017 | USD | 16.93 | 17 | 16.75 | 17 | 17 | +0.12 (+0.71%) | 3,507,800 |
2 Mar 2017 | USD | 16.88 | 16.97 | 16.84 | 16.88 | 16.88 | 0.0 (0.0%) | 4,218,300 |
1 Mar 2017 | USD | 16.87 | 16.91 | 16.81 | 16.88 | 16.88 | +0.01 (+0.06%) | 4,351,900 |
28 Feb 2017 | USD | 16.75 | 16.87 | 16.65 | 16.87 | 16.87 | +0.1 (+0.60%) | 9,455,400 |
27 Feb 2017 | USD | 16.75 | 16.83 | 16.68 | 16.77 | 16.77 | +0.09 (+0.54%) | 4,712,200 |
24 Feb 2017 | USD | 16.62 | 16.74 | 16.57 | 16.68 | 16.68 | +0.02 (+0.12%) | 3,157,300 |
23 Feb 2017 | USD | 16.69 | 16.77 | 16.51 | 16.66 | 16.66 | -0.01 (-0.06%) | 3,907,300 |
22 Feb 2017 | USD | 16.53 | 16.78 | 16.52 | 16.67 | 16.67 | +0.16 (+0.97%) | 4,929,100 |
21 Feb 2017 | USD | 16.5 | 16.55 | 16.25 | 16.51 | 16.51 | +0.33 (+2.04%) | 5,346,600 |
20 Feb 2017 | USD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 16.24 | 16.25 | 16.07 | 16.18 | 16.18 | -0.06 (-0.37%) | 3,453,700 |
16 Feb 2017 | USD | 16.27 | 16.34 | 16.22 | 16.24 | 16.24 | -0.01 (-0.06%) | 5,493,900 |
15 Feb 2017 | USD | 16.3 | 16.3 | 16.11 | 16.25 | 16.25 | -0.08 (-0.49%) | 4,168,500 |
14 Feb 2017 | USD | 16.1 | 16.33 | 15.98 | 16.33 | 16.33 | +0.25 (+1.55%) | 4,883,300 |
13 Feb 2017 | USD | 16 | 16.15 | 15.97 | 16.08 | 16.08 | +0.18 (+1.13%) | 4,413,000 |
10 Feb 2017 | USD | 15.88 | 15.99 | 15.84 | 15.9 | 15.9 | +0.1 (+0.63%) | 5,999,700 |
9 Feb 2017 | USD | 15.66 | 15.82 | 15.65 | 15.8 | 15.8 | +0.14 (+0.89%) | 5,864,000 |
8 Feb 2017 | USD | 15.79 | 15.8 | 15.65 | 15.66 | 15.66 | -0.12 (-0.76%) | 6,283,800 |
7 Feb 2017 | USD | 15.84 | 15.92 | 15.75 | 15.78 | 15.78 | 0.0 (0.0%) | 4,994,700 |
6 Feb 2017 | USD | 15.83 | 15.95 | 15.76 | 15.78 | 15.78 | 0.0 (0.0%) | 5,293,800 |
3 Feb 2017 | USD | 15.9 | 15.92 | 15.77 | 15.78 | 15.78 | +0.03 (+0.19%) | 6,674,200 |
2 Feb 2017 | USD | 15.59 | 15.87 | 15.56 | 15.75 | 15.75 | +0.24 (+1.55%) | 9,563,700 |