Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2017 | USD | 17.48 | 17.67 | 17.3053 | 17.45 | 17.45 | +0.02 (+0.11%) | 853,362 |
20 Feb 2017 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 17.58 | 17.59 | 17.32 | 17.43 | 17.43 | -0.18 (-1.02%) | 500,969 |
16 Feb 2017 | USD | 17.87 | 17.87 | 17.585 | 17.61 | 17.61 | -0.18 (-1.01%) | 711,685 |
15 Feb 2017 | USD | 17.38 | 17.845 | 17.2 | 17.79 | 17.79 | +0.42 (+2.42%) | 1,285,188 |
14 Feb 2017 | USD | 17.51 | 17.515 | 17.31 | 17.37 | 17.37 | -0.13 (-0.74%) | 516,614 |
13 Feb 2017 | USD | 17.42 | 17.5 | 17.3 | 17.5 | 17.5 | +0.18 (+1.04%) | 498,785 |
10 Feb 2017 | USD | 17.3 | 17.47 | 17.25 | 17.32 | 17.32 | +0.06 (+0.35%) | 645,314 |
9 Feb 2017 | USD | 17.37 | 17.405 | 17.22 | 17.26 | 17.26 | -0.04 (-0.23%) | 882,880 |
8 Feb 2017 | USD | 17.21 | 17.325 | 17.19 | 17.3 | 17.3 | +0.04 (+0.23%) | 1,247,013 |
7 Feb 2017 | USD | 17.3 | 17.41 | 17.22 | 17.26 | 17.26 | 0.0 (0.0%) | 1,882,771 |
6 Feb 2017 | USD | 17.16 | 17.33 | 17.11 | 17.26 | 17.26 | +0.1 (+0.58%) | 1,123,024 |
3 Feb 2017 | USD | 17.02 | 17.175 | 16.95 | 17.16 | 17.16 | +0.31 (+1.84%) | 3,407,253 |
2 Feb 2017 | USD | 16.71 | 16.93 | 16.575 | 16.85 | 16.85 | +0.16 (+0.96%) | 1,781,361 |
1 Feb 2017 | USD | 16.24 | 16.75 | 16.24 | 16.69 | 16.69 | +0.48 (+2.96%) | 1,942,540 |
31 Jan 2017 | USD | 16.14 | 16.27 | 15.961 | 16.21 | 16.21 | +0.06 (+0.37%) | 2,039,306 |
30 Jan 2017 | USD | 16.5 | 16.595 | 16.115 | 16.15 | 16.15 | -0.43 (-2.59%) | 1,180,754 |
27 Jan 2017 | USD | 16.6 | 16.66 | 16.47 | 16.58 | 16.58 | +0.05 (+0.30%) | 1,550,531 |
26 Jan 2017 | USD | 16.35 | 16.74 | 16.26 | 16.53 | 16.53 | +0.23 (+1.41%) | 1,740,643 |
25 Jan 2017 | USD | 16.72 | 16.72 | 16.22 | 16.3 | 16.3 | +0.14 (+0.87%) | 2,502,330 |
24 Jan 2017 | USD | 16.08 | 16.3 | 16.06 | 16.16 | 16.16 | +0.16 (+1%) | 1,031,271 |
23 Jan 2017 | USD | 16.02 | 16.04 | 15.95 | 16 | 16 | -0.02 (-0.12%) | 957,801 |
20 Jan 2017 | USD | 16.04 | 16.2 | 15.97 | 16.02 | 16.02 | +0.01 (+0.06%) | 1,002,239 |
19 Jan 2017 | USD | 15.89 | 16.09 | 15.82 | 16.01 | 16.01 | +0.26 (+1.65%) | 1,834,389 |
18 Jan 2017 | USD | 15.61 | 15.8599 | 15.43 | 15.75 | 15.75 | +0.25 (+1.61%) | 1,626,179 |
17 Jan 2017 | USD | 15.52 | 15.73 | 15.46 | 15.5 | 15.5 | -0.12 (-0.77%) | 1,023,586 |
16 Jan 2017 | USD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 15.65 | 15.76 | 15.58 | 15.62 | 15.62 | +0.02 (+0.13%) | 1,128,038 |
12 Jan 2017 | USD | 15.71 | 15.86 | 15.48 | 15.6 | 15.6 | -0.17 (-1.08%) | 1,510,299 |
11 Jan 2017 | USD | 15.84 | 15.85 | 15.7 | 15.77 | 15.77 | -0.06 (-0.38%) | 1,159,208 |