Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | USD | 21 | 21 | 20.6601 | 20.83 | 20.83 | -0.17 (-0.81%) | 31,497 |
27 Feb 2017 | USD | 20.98 | 21 | 20.92 | 21 | 21 | -0.1 (-0.47%) | 19,960 |
24 Feb 2017 | USD | 21.06 | 21.134 | 20.91 | 21.1 | 21.1 | -0.02 (-0.09%) | 12,324 |
23 Feb 2017 | USD | 21.0415 | 21.2719 | 20.81 | 21.12 | 21.12 | -0.09 (-0.42%) | 17,058 |
22 Feb 2017 | USD | 21.32 | 21.46 | 20.93 | 21.21 | 21.21 | -0.11 (-0.52%) | 30,760 |
21 Feb 2017 | USD | 21.4662 | 21.58 | 21.12 | 21.32 | 21.32 | -0.03 (-0.14%) | 14,839 |
20 Feb 2017 | USD | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 21.06 | 21.3854 | 21.06 | 21.35 | 21.35 | +0.15 (+0.71%) | 7,821 |
16 Feb 2017 | USD | 21.66 | 21.8143 | 21.14 | 21.2 | 21.2 | -0.55 (-2.53%) | 22,011 |
15 Feb 2017 | USD | 21.64 | 21.88 | 21.6 | 21.75 | 21.75 | +0.08 (+0.37%) | 14,115 |
14 Feb 2017 | USD | 21.36 | 21.78 | 21.33 | 21.67 | 21.67 | +0.33 (+1.55%) | 50,888 |
13 Feb 2017 | USD | 21.25 | 21.4404 | 21.04 | 21.34 | 21.34 | +0.2 (+0.95%) | 30,934 |
10 Feb 2017 | USD | 20.79 | 21.25 | 20.79 | 21.14 | 21.14 | +0.4 (+1.93%) | 22,919 |
9 Feb 2017 | USD | 20.31 | 20.87 | 20.31 | 20.74 | 20.74 | +0.41 (+2.02%) | 19,164 |
8 Feb 2017 | USD | 20.72 | 20.72 | 20.17 | 20.33 | 20.33 | -0.53 (-2.54%) | 39,844 |
7 Feb 2017 | USD | 20.72 | 20.86 | 20.52 | 20.86 | 20.86 | +0.23 (+1.11%) | 12,712 |
6 Feb 2017 | USD | 20.8 | 21.29 | 20.55 | 20.63 | 20.63 | -0.34 (-1.62%) | 41,303 |
3 Feb 2017 | USD | 20.8 | 21 | 20.1699 | 20.97 | 20.97 | -0.36 (-1.69%) | 112,261 |
2 Feb 2017 | USD | 22.23 | 22.23 | 20.2164 | 21.33 | 21.33 | -1.41 (-6.20%) | 156,182 |
1 Feb 2017 | USD | 23.33 | 23.433 | 22.5 | 22.74 | 22.74 | -0.76 (-3.23%) | 45,572 |
31 Jan 2017 | USD | 23.34 | 23.5 | 23.34 | 23.5 | 23.5 | +0.14 (+0.60%) | 11,653 |
30 Jan 2017 | USD | 23.21 | 23.58 | 23.04 | 23.36 | 23.36 | -0.14 (-0.60%) | 20,110 |
27 Jan 2017 | USD | 23.77 | 23.79 | 22.85 | 23.5 | 23.5 | -0.08 (-0.34%) | 29,404 |
26 Jan 2017 | USD | 23.165 | 23.89 | 23.165 | 23.58 | 23.58 | +0.38 (+1.64%) | 13,476 |
25 Jan 2017 | USD | 23.9 | 23.9 | 23.02 | 23.2 | 23.2 | -0.8 (-3.33%) | 18,210 |
24 Jan 2017 | USD | 23.96 | 24.01 | 23.95 | 24 | 24 | -0.01 (-0.04%) | 27,575 |
23 Jan 2017 | USD | 24.12 | 24.15 | 23.9359 | 24.01 | 24.01 | -0.05 (-0.21%) | 27,963 |
20 Jan 2017 | USD | 24 | 24.06 | 23.8 | 24.06 | 24.06 | +0.07 (+0.29%) | 20,381 |
19 Jan 2017 | USD | 23.86 | 24.08 | 23.52 | 23.99 | 23.99 | -0.005 (-0.02%) | 37,280 |
18 Jan 2017 | USD | 24.09 | 24.09 | 23.83 | 23.995 | 23.995 | +0.115 (+0.48%) | 14,197 |