Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | USD | 20.01 | 20.2036 | 19.9 | 20.07 | 20.07 | -0.09 (-0.45%) | 29,718 |
27 Feb 2017 | USD | 20.07 | 20.2695 | 20.0616 | 20.16 | 20.16 | -0.11 (-0.54%) | 12,946 |
24 Feb 2017 | USD | 20.2364 | 20.64 | 20.1 | 20.27 | 20.27 | -0.04 (-0.20%) | 14,977 |
23 Feb 2017 | USD | 20.21 | 20.3792 | 19.95 | 20.31 | 20.31 | +0.12 (+0.59%) | 21,264 |
22 Feb 2017 | USD | 20.46 | 20.5 | 20.12 | 20.19 | 20.19 | -0.28 (-1.37%) | 28,372 |
21 Feb 2017 | USD | 20.18 | 20.5792 | 20.18 | 20.47 | 20.47 | -0.03 (-0.15%) | 23,727 |
20 Feb 2017 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 20.369 | 20.5367 | 20.2693 | 20.5 | 20.5 | +0.22 (+1.08%) | 15,222 |
16 Feb 2017 | USD | 20.59 | 20.6 | 20.12 | 20.28 | 20.28 | -0.28 (-1.36%) | 40,992 |
15 Feb 2017 | USD | 20.52 | 20.74 | 20.36 | 20.56 | 20.56 | +0.03 (+0.15%) | 43,926 |
14 Feb 2017 | USD | 20.39 | 20.5871 | 20.11 | 20.53 | 20.53 | +0.18 (+0.88%) | 26,640 |
13 Feb 2017 | USD | 20.28 | 20.4 | 20 | 20.35 | 20.35 | +0.2 (+0.99%) | 45,274 |
10 Feb 2017 | USD | 19.91 | 20.4912 | 19.91 | 20.15 | 20.15 | +0.2 (+1.00%) | 22,558 |
9 Feb 2017 | USD | 19.79 | 20.1971 | 19.499 | 19.95 | 19.95 | +0.16 (+0.81%) | 85,653 |
8 Feb 2017 | USD | 20 | 20 | 19.3 | 19.79 | 19.79 | +0.19 (+0.97%) | 64,191 |
7 Feb 2017 | USD | 19.94 | 20.1 | 19.46 | 19.6 | 19.6 | -0.3 (-1.51%) | 118,743 |
6 Feb 2017 | USD | 19.87 | 20.2095 | 19.58 | 19.9 | 19.9 | -0.11 (-0.55%) | 41,787 |
3 Feb 2017 | USD | 19.95 | 20.1 | 19.16 | 20.01 | 20.01 | +0.12 (+0.60%) | 81,321 |
2 Feb 2017 | USD | 20.92 | 20.92 | 19.35 | 19.89 | 19.89 | -1.51 (-7.06%) | 223,124 |
1 Feb 2017 | USD | 21.91 | 21.91 | 20.7 | 21.4 | 21.4 | -0.632 (-2.87%) | 156,800 |
31 Jan 2017 | USD | 22.09 | 22.09 | 21.7 | 22.0316 | 22.0316 | +0.032 (+0.14%) | 43,533 |
30 Jan 2017 | USD | 21.8124 | 22.19 | 21.63 | 22 | 22 | +0.1 (+0.46%) | 46,752 |
27 Jan 2017 | USD | 22.0301 | 22.1499 | 21.9 | 21.9 | 21.9 | -0.311 (-1.40%) | 9,815 |
26 Jan 2017 | USD | 21.9 | 22.25 | 21.9 | 22.211 | 22.211 | +0.211 (+0.96%) | 18,788 |
25 Jan 2017 | USD | 22.2 | 22.2 | 21.8 | 22 | 22 | -0.36 (-1.61%) | 29,739 |
24 Jan 2017 | USD | 22.45 | 22.45 | 22.3 | 22.36 | 22.36 | -0.091 (-0.41%) | 10,091 |
23 Jan 2017 | USD | 22.6 | 22.6 | 22.2836 | 22.451 | 22.451 | -0.179 (-0.79%) | 25,610 |
20 Jan 2017 | USD | 22.56 | 22.63 | 22.2 | 22.63 | 22.63 | +0.2 (+0.89%) | 41,159 |
19 Jan 2017 | USD | 22.485 | 22.606 | 22.2 | 22.43 | 22.43 | -0.03 (-0.13%) | 51,419 |
18 Jan 2017 | USD | 22.37 | 22.53 | 22.31 | 22.46 | 22.46 | +0.09 (+0.40%) | 20,706 |