Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 16.98 | 16.98 | 16.3 | 16.55 | 16.55 | +0.08 (+0.49%) | 653,417 |
15 Mar 2017 | USD | 16.47 | 16.54 | 15.93 | 16.47 | 16.47 | +0.49 (+3.07%) | 1,058,558 |
14 Mar 2017 | USD | 15.89 | 16.02 | 15.4375 | 15.98 | 15.98 | -0.2 (-1.24%) | 782,744 |
13 Mar 2017 | USD | 16.13 | 16.25 | 15.74 | 16.18 | 16.18 | +0.18 (+1.13%) | 866,872 |
10 Mar 2017 | USD | 16.28 | 16.64 | 15.85 | 16 | 16 | -0.09 (-0.56%) | 912,686 |
9 Mar 2017 | USD | 16.38 | 16.79 | 15.98 | 16.09 | 16.09 | -0.47 (-2.84%) | 1,281,885 |
8 Mar 2017 | USD | 17.77 | 17.78 | 16.195 | 16.56 | 16.56 | -1.24 (-6.97%) | 2,096,056 |
7 Mar 2017 | USD | 17.63 | 17.84 | 17.4 | 17.8 | 17.8 | +0.13 (+0.74%) | 1,122,426 |
6 Mar 2017 | USD | 17.52 | 17.82 | 17.36 | 17.67 | 17.67 | -0.25 (-1.40%) | 927,496 |
3 Mar 2017 | USD | 17.59 | 18.02 | 17.54 | 17.92 | 17.92 | +0.27 (+1.53%) | 1,190,153 |
2 Mar 2017 | USD | 18 | 18.07 | 17.44 | 17.65 | 17.65 | -0.45 (-2.49%) | 968,357 |
1 Mar 2017 | USD | 17.9 | 18.26 | 17.68 | 18.1 | 18.1 | +0.77 (+4.44%) | 1,526,409 |
28 Feb 2017 | USD | 17.96 | 18.2 | 17.12 | 17.33 | 17.33 | -0.77 (-4.25%) | 1,378,302 |
27 Feb 2017 | USD | 17.7 | 18.6099 | 17.55 | 18.1 | 18.1 | +0.7 (+4.02%) | 2,006,808 |
24 Feb 2017 | USD | 17.67 | 18.05 | 17.21 | 17.4 | 17.4 | -0.67 (-3.71%) | 2,135,053 |
23 Feb 2017 | USD | 19 | 19.3 | 17.95 | 18.07 | 18.07 | -1.22 (-6.32%) | 2,362,242 |
22 Feb 2017 | USD | 19.35 | 19.99 | 19.06 | 19.29 | 19.29 | -0.18 (-0.92%) | 2,550,590 |
21 Feb 2017 | USD | 17.88 | 19.79 | 17.43 | 19.47 | 19.47 | +5.05 (+35.02%) | 6,148,298 |
20 Feb 2017 | USD | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 14.22 | 14.47 | 14.19 | 14.42 | 14.42 | +0.14 (+0.98%) | 978,115 |
16 Feb 2017 | USD | 14.29 | 14.64 | 14.19 | 14.28 | 14.28 | -0.01 (-0.07%) | 506,739 |
15 Feb 2017 | USD | 14.26 | 14.53 | 14.15 | 14.29 | 14.29 | -0.12 (-0.83%) | 792,050 |
14 Feb 2017 | USD | 14.4 | 14.62 | 14.22 | 14.41 | 14.41 | -0.05 (-0.35%) | 744,226 |
13 Feb 2017 | USD | 14.11 | 14.6 | 13.95 | 14.46 | 14.46 | +0.47 (+3.36%) | 1,248,533 |
10 Feb 2017 | USD | 13.91 | 14.1 | 13.64 | 13.99 | 13.99 | +0.15 (+1.08%) | 1,404,166 |
9 Feb 2017 | USD | 13.35 | 13.87 | 13.21 | 13.84 | 13.84 | +0.59 (+4.45%) | 1,104,830 |
8 Feb 2017 | USD | 12.98 | 13.26 | 12.63 | 13.25 | 13.25 | +0.27 (+2.08%) | 706,947 |
7 Feb 2017 | USD | 13.09 | 13.39 | 12.861 | 12.98 | 12.98 | -0.05 (-0.38%) | 700,434 |
6 Feb 2017 | USD | 13.01 | 13.04 | 12.52 | 13.03 | 13.03 | -0.06 (-0.46%) | 488,185 |
3 Feb 2017 | USD | 13.22 | 13.23 | 12.95 | 13.09 | 13.09 | -0.08 (-0.61%) | 648,138 |