Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 14 | 14.3 | 13.82 | 14.05 | 14.05 | +0.17 (+1.22%) | 18,600 |
14 Mar 2017 | USD | 13.92 | 14 | 13.3 | 13.88 | 13.88 | +0.16 (+1.17%) | 50,100 |
13 Mar 2017 | USD | 13.83 | 15.24 | 13.5 | 13.72 | 13.72 | +0.47 (+3.55%) | 129,400 |
10 Mar 2017 | USD | 13.34 | 13.38 | 13.22 | 13.25 | 13.25 | -0.06 (-0.45%) | 18,500 |
9 Mar 2017 | USD | 13.25 | 13.62 | 13.23 | 13.31 | 13.31 | -0.07 (-0.52%) | 9,400 |
8 Mar 2017 | USD | 13.19 | 13.8 | 13.19 | 13.38 | 13.38 | +0.17 (+1.29%) | 28,400 |
7 Mar 2017 | USD | 13.24 | 13.33 | 13.18 | 13.21 | 13.21 | -0.04 (-0.30%) | 10,200 |
6 Mar 2017 | USD | 13.23 | 13.29 | 13.15 | 13.25 | 13.25 | +0.02 (+0.15%) | 18,200 |
3 Mar 2017 | USD | 13.271 | 13.31 | 13.2 | 13.23 | 13.23 | -0.05 (-0.38%) | 20,400 |
2 Mar 2017 | USD | 13.195 | 13.35 | 13.15 | 13.28 | 13.28 | +0.03 (+0.23%) | 30,100 |
1 Mar 2017 | USD | 13.25 | 13.34 | 13.21 | 13.25 | 13.25 | +0.08 (+0.61%) | 12,000 |
28 Feb 2017 | USD | 13.18 | 13.21 | 13.05 | 13.17 | 13.17 | -0.03 (-0.23%) | 32,700 |
27 Feb 2017 | USD | 13.13 | 13.2 | 13.03 | 13.2 | 13.2 | +0.04 (+0.30%) | 15,400 |
24 Feb 2017 | USD | 13 | 13.2 | 13 | 13.16 | 13.16 | +0.13 (+1.00%) | 8,800 |
23 Feb 2017 | USD | 13.1 | 13.29 | 12.92 | 13.03 | 13.03 | -0.01 (-0.08%) | 20,800 |
22 Feb 2017 | USD | 13.23 | 13.23 | 12.98 | 13.04 | 13.04 | -0.27 (-2.03%) | 34,500 |
21 Feb 2017 | USD | 13.16 | 13.482 | 13.16 | 13.31 | 13.31 | +0.08 (+0.60%) | 18,000 |
20 Feb 2017 | USD | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 13 | 13.25 | 13 | 13.23 | 13.23 | +0.19 (+1.46%) | 29,000 |
16 Feb 2017 | USD | 13 | 13.08 | 13 | 13.04 | 13.04 | -0.04 (-0.31%) | 16,300 |
15 Feb 2017 | USD | 13.199 | 13.199 | 12.999 | 13.08 | 13.08 | -0.12 (-0.91%) | 49,400 |
14 Feb 2017 | USD | 12.84 | 13.25 | 12.758 | 13.2 | 13.2 | +0.56 (+4.43%) | 29,800 |
13 Feb 2017 | USD | 13.09 | 13.09 | 12.45 | 12.64 | 12.64 | -0.36 (-2.77%) | 99,500 |
10 Feb 2017 | USD | 13.04 | 13.05 | 12.97 | 13 | 13 | -0.02 (-0.15%) | 36,700 |
9 Feb 2017 | USD | 13.02 | 13.07 | 13 | 13.02 | 13.02 | -0.06 (-0.46%) | 28,600 |
8 Feb 2017 | USD | 12.98 | 13.15 | 12.98 | 13.08 | 13.08 | +0.05 (+0.38%) | 34,600 |
7 Feb 2017 | USD | 12.96 | 13.049 | 12.9 | 13.03 | 13.03 | -0.02 (-0.15%) | 36,200 |
6 Feb 2017 | USD | 12.87 | 13.135 | 12.87 | 13.05 | 13.05 | +0.05 (+0.38%) | 42,300 |
3 Feb 2017 | USD | 13.01 | 13.12 | 12.98 | 13 | 13 | +0.01 (+0.08%) | 25,400 |
2 Feb 2017 | USD | 13.08 | 13.155 | 12.98 | 12.99 | 12.99 | -0.14 (-1.07%) | 33,300 |