Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | USD | 25.17 | 25.28 | 25.12 | 25.28 | 25.28 | +0.17 (+0.68%) | 65,731 |
29 Mar 2017 | USD | 25.11 | 25.22 | 25.0939 | 25.11 | 25.11 | -0.04 (-0.16%) | 76,251 |
28 Mar 2017 | USD | 25.01 | 25.15 | 25.01 | 25.15 | 25.15 | +0.15 (+0.60%) | 60,993 |
27 Mar 2017 | USD | 24.87 | 25.08 | 24.87 | 25 | 25 | -0.005 (-0.02%) | 49,248 |
24 Mar 2017 | USD | 25.04 | 25.09 | 25 | 25.0052 | 25.0052 | -0.005 (-0.02%) | 65,711 |
23 Mar 2017 | USD | 24.96 | 25.05 | 24.96 | 25.01 | 25.01 | +0.05 (+0.20%) | 124,443 |
22 Mar 2017 | USD | 24.77 | 24.97 | 24.77 | 24.96 | 24.96 | +0.17 (+0.69%) | 55,763 |
21 Mar 2017 | USD | 24.75 | 24.84 | 24.72 | 24.79 | 24.79 | -0.01 (-0.04%) | 182,222 |
20 Mar 2017 | USD | 24.96 | 24.96 | 24.7 | 24.8 | 24.8 | -0.08 (-0.32%) | 203,100 |
17 Mar 2017 | USD | 24.84 | 24.93 | 24.81 | 24.88 | 24.88 | +0.04 (+0.16%) | 115,285 |
16 Mar 2017 | USD | 24.65 | 26.27 | 24.64 | 24.84 | 24.84 | +0.25 (+1.02%) | 186,749 |
15 Mar 2017 | USD | 24.55 | 24.65 | 24.52 | 24.59 | 24.59 | +0.15 (+0.61%) | 166,925 |
14 Mar 2017 | USD | 24.42 | 24.54 | 24.4 | 24.44 | 24.44 | +0.04 (+0.16%) | 106,634 |
13 Mar 2017 | USD | 24.53 | 24.53 | 24.365 | 24.4 | 24.4 | -0.13 (-0.53%) | 79,467 |
10 Mar 2017 | USD | 24.49 | 24.55 | 24.41 | 24.53 | 24.53 | +0.06 (+0.25%) | 134,488 |
9 Mar 2017 | USD | 24.51 | 24.51 | 24.29 | 24.47 | 24.47 | -0.1 (-0.41%) | 131,533 |
8 Mar 2017 | USD | 24.59 | 24.66 | 24.513 | 24.57 | 24.57 | -0.18 (-0.73%) | 127,966 |
7 Mar 2017 | USD | 24.76 | 24.83 | 24.71 | 24.75 | 24.75 | -0.09 (-0.36%) | 107,967 |
6 Mar 2017 | USD | 24.74 | 24.85 | 24.71 | 24.8398 | 24.8398 | +0.07 (+0.28%) | 98,672 |
3 Mar 2017 | USD | 24.74 | 24.83 | 24.64 | 24.77 | 24.77 | -0.06 (-0.24%) | 117,289 |
2 Mar 2017 | USD | 25.01 | 25.02 | 24.66 | 24.83 | 24.83 | -0.22 (-0.88%) | 314,476 |
1 Mar 2017 | USD | 25.04 | 25.06 | 24.911 | 25.05 | 25.05 | -0.03 (-0.12%) | 148,440 |
28 Feb 2017 | USD | 25.08 | 25.13 | 25.02 | 25.08 | 25.08 | +0.03 (+0.12%) | 84,615 |
27 Feb 2017 | USD | 25.09 | 25.1 | 25.02 | 25.05 | 25.05 | +0.03 (+0.12%) | 62,396 |
24 Feb 2017 | USD | 25.01 | 25.1 | 24.96 | 25.02 | 25.02 | -0.26 (-1.03%) | 89,645 |
23 Feb 2017 | USD | 25.21 | 25.28 | 25.18 | 25.28 | 25.28 | +0.04 (+0.16%) | 107,353 |
22 Feb 2017 | USD | 25.24 | 25.25 | 25.16 | 25.24 | 25.24 | -0.02 (-0.08%) | 84,209 |
21 Feb 2017 | USD | 25.25 | 25.26 | 25.09 | 25.26 | 25.26 | +0.09 (+0.36%) | 84,451 |
20 Feb 2017 | USD | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 25.25 | 25.2699 | 25.12 | 25.17 | 25.17 | -0.04 (-0.16%) | 76,001 |