Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 17.71 | 18.54 | 17.6 | 18.47 | 184.7 | +0.82 (+4.65%) | 2,219,895 |
2 Feb 2017 | USD | 18 | 18.16 | 17.6 | 17.65 | 176.5 | -0.25 (-1.40%) | 2,193,679 |
1 Feb 2017 | USD | 17.81 | 17.92 | 17.52 | 17.9 | 179 | +0.23 (+1.30%) | 3,182,758 |
31 Jan 2017 | USD | 17.31 | 17.75 | 17.18 | 17.67 | 176.7 | +0.59 (+3.45%) | 2,898,588 |
30 Jan 2017 | USD | 17.13 | 17.13 | 16.51 | 17.08 | 170.8 | -0.24 (-1.39%) | 3,083,839 |
27 Jan 2017 | USD | 17.52 | 17.63 | 17.15 | 17.32 | 173.2 | -0.37 (-2.09%) | 2,547,989 |
26 Jan 2017 | USD | 18.08 | 18.37 | 17.67 | 17.69 | 176.9 | -0.24 (-1.34%) | 2,142,610 |
25 Jan 2017 | USD | 17.35 | 17.95 | 17.26 | 17.93 | 179.3 | +0.59 (+3.40%) | 2,797,875 |
24 Jan 2017 | USD | 17.47 | 17.56 | 16.915 | 17.34 | 173.4 | +0.02 (+0.12%) | 3,163,003 |
23 Jan 2017 | USD | 17.88 | 17.9 | 16.87 | 17.32 | 173.2 | -0.74 (-4.10%) | 4,358,692 |
20 Jan 2017 | USD | 18.32 | 18.54 | 17.96 | 18.06 | 180.6 | +0.05 (+0.28%) | 3,339,387 |
19 Jan 2017 | USD | 18.08 | 18.18 | 17.83 | 18.01 | 180.1 | -0.02 (-0.11%) | 5,262,499 |
18 Jan 2017 | USD | 18.19 | 18.43 | 17.975 | 18.03 | 180.3 | -0.44 (-2.38%) | 3,623,649 |
17 Jan 2017 | USD | 18.13 | 18.58 | 17.93 | 18.47 | 184.7 | +0.44 (+2.44%) | 2,183,464 |
16 Jan 2017 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 180.3 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 18.11 | 18.55 | 17.96 | 18.03 | 180.3 | -0.22 (-1.21%) | 3,407,512 |
12 Jan 2017 | USD | 18.8 | 18.87 | 18.04 | 18.25 | 182.5 | -0.29 (-1.56%) | 2,341,090 |
11 Jan 2017 | USD | 18.53 | 18.845 | 18.3 | 18.54 | 185.4 | +0.13 (+0.71%) | 2,958,442 |
10 Jan 2017 | USD | 18.99 | 19.04 | 18.33 | 18.41 | 184.1 | -0.62 (-3.26%) | 4,472,104 |
9 Jan 2017 | USD | 18.67 | 19.075 | 18.55 | 19.03 | 190.3 | +0.28 (+1.49%) | 3,830,161 |
6 Jan 2017 | USD | 18.52 | 18.85 | 18.31 | 18.75 | 187.5 | +0.26 (+1.41%) | 1,747,366 |
5 Jan 2017 | USD | 18.52 | 18.89 | 18.3 | 18.49 | 184.9 | +0.09 (+0.49%) | 2,349,164 |
4 Jan 2017 | USD | 17.86 | 18.78 | 17.83 | 18.4 | 184 | +0.84 (+4.78%) | 3,483,788 |
3 Jan 2017 | USD | 17.27 | 17.84 | 17.06 | 17.56 | 175.6 | +0.68 (+4.03%) | 3,071,920 |
2 Jan 2017 | USD | 16.88 | 16.88 | 16.88 | 16.88 | 168.8 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 16.8 | 17.025 | 16.63 | 16.88 | 168.8 | +0.1 (+0.60%) | 2,147,270 |
29 Dec 2016 | USD | 16.49 | 16.79 | 16.39 | 16.78 | 167.8 | +0.23 (+1.39%) | 2,095,262 |
28 Dec 2016 | USD | 16.74 | 16.87 | 16.49 | 16.55 | 165.5 | -0.13 (-0.78%) | 1,302,953 |
27 Dec 2016 | USD | 16.51 | 16.9 | 16.51 | 16.68 | 166.8 | +0.26 (+1.58%) | 1,163,936 |
26 Dec 2016 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 164.2 | 0.0 (0.0%) | 0 |