Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 13.59 | 13.67 | 13.255 | 13.4 | 134 | -0.16 (-1.18%) | 4,571,871 |
16 Mar 2017 | USD | 14.02 | 14.36 | 13.52 | 13.56 | 135.6 | -0.62 (-4.37%) | 3,314,552 |
15 Mar 2017 | USD | 13.79 | 14.255 | 13.6 | 14.18 | 141.8 | +0.67 (+4.96%) | 5,472,002 |
14 Mar 2017 | USD | 13.84 | 13.84 | 13.06 | 13.51 | 135.1 | -0.68 (-4.79%) | 5,134,466 |
13 Mar 2017 | USD | 14.37 | 14.43 | 14.03 | 14.19 | 141.9 | -0.21 (-1.46%) | 3,646,993 |
10 Mar 2017 | USD | 14.4 | 14.47 | 13.98 | 14.4 | 144 | +0.15 (+1.05%) | 3,975,866 |
9 Mar 2017 | USD | 14.34 | 14.73 | 13.89 | 14.25 | 142.5 | -0.39 (-2.66%) | 5,834,475 |
8 Mar 2017 | USD | 15.46 | 15.69 | 14.51 | 14.64 | 146.4 | -1.08 (-6.87%) | 5,728,342 |
7 Mar 2017 | USD | 16.61 | 16.67 | 15.535 | 15.72 | 157.2 | -0.83 (-5.02%) | 5,447,993 |
6 Mar 2017 | USD | 16.38 | 16.57 | 16.28 | 16.55 | 165.5 | +0.13 (+0.79%) | 2,798,876 |
3 Mar 2017 | USD | 16.52 | 16.88 | 16.345 | 16.42 | 164.2 | -0.1 (-0.61%) | 3,642,493 |
2 Mar 2017 | USD | 16.71 | 17.13 | 16.47 | 16.52 | 165.2 | -0.64 (-3.73%) | 2,386,873 |
1 Mar 2017 | USD | 16.86 | 17.35 | 16.84 | 17.16 | 171.6 | +0.66 (+4%) | 2,639,292 |
28 Feb 2017 | USD | 16.42 | 16.79 | 16.29 | 16.5 | 165 | -0.27 (-1.61%) | 3,906,183 |
27 Feb 2017 | USD | 16.38 | 16.95 | 16.13 | 16.77 | 167.7 | +0.34 (+2.07%) | 5,068,961 |
24 Feb 2017 | USD | 16.23 | 16.72 | 16.06 | 16.43 | 164.3 | -0.04 (-0.24%) | 3,751,719 |
23 Feb 2017 | USD | 16.83 | 16.835 | 16.25 | 16.47 | 164.7 | +0.05 (+0.30%) | 5,133,568 |
22 Feb 2017 | USD | 17.5 | 17.6 | 15.93 | 16.42 | 164.2 | -0.2 (-1.20%) | 6,824,681 |
21 Feb 2017 | USD | 16.65 | 16.68 | 16.201 | 16.62 | 166.2 | +0.2 (+1.22%) | 6,566,851 |
20 Feb 2017 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 164.2 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 16.76 | 17.13 | 16.41 | 16.42 | 164.2 | -0.69 (-4.03%) | 3,083,215 |
16 Feb 2017 | USD | 17.82 | 17.89 | 17.07 | 17.11 | 171.1 | -0.68 (-3.82%) | 2,702,689 |
15 Feb 2017 | USD | 18.11 | 18.28 | 17.73 | 17.79 | 177.9 | -0.53 (-2.89%) | 2,416,197 |
14 Feb 2017 | USD | 18.34 | 18.43 | 17.94 | 18.32 | 183.2 | +0.13 (+0.71%) | 3,523,795 |
13 Feb 2017 | USD | 18.2 | 18.47 | 17.9 | 18.19 | 181.9 | -0.07 (-0.38%) | 1,601,107 |
10 Feb 2017 | USD | 18.15 | 18.58 | 18.15 | 18.26 | 182.6 | +0.42 (+2.35%) | 1,616,375 |
9 Feb 2017 | USD | 17.55 | 17.91 | 17.41 | 17.84 | 178.4 | +0.53 (+3.06%) | 1,897,061 |
8 Feb 2017 | USD | 17.4 | 17.63 | 16.9 | 17.31 | 173.1 | -0.25 (-1.42%) | 2,664,475 |
7 Feb 2017 | USD | 17.54 | 17.75 | 17.08 | 17.56 | 175.6 | -0.13 (-0.73%) | 2,524,456 |
6 Feb 2017 | USD | 18.59 | 18.81 | 17.49 | 17.69 | 176.9 | -0.78 (-4.22%) | 2,293,043 |