Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | USD | 24.24 | 24.24 | 23.91 | 23.93 | 23.93 | -0.07 (-0.29%) | 46,638 |
11 Jan 2017 | USD | 23.82 | 24 | 23.82 | 24 | 24 | +0.21 (+0.88%) | 17,602 |
10 Jan 2017 | USD | 23.73 | 23.87 | 23.73 | 23.79 | 23.79 | +0.1 (+0.42%) | 37,442 |
9 Jan 2017 | USD | 23.75 | 23.95 | 23.62 | 23.69 | 23.69 | -0.03 (-0.13%) | 41,374 |
6 Jan 2017 | USD | 23.87 | 23.97 | 23.72 | 23.72 | 23.72 | -0.15 (-0.63%) | 36,150 |
5 Jan 2017 | USD | 23.86 | 24.075 | 23.67 | 23.87 | 23.87 | +0.04 (+0.17%) | 55,625 |
4 Jan 2017 | USD | 23.36 | 23.87 | 23.36 | 23.83 | 23.83 | +0.48 (+2.06%) | 51,172 |
3 Jan 2017 | USD | 23.06 | 23.35 | 23.06 | 23.35 | 23.35 | +0.35 (+1.52%) | 26,490 |
2 Jan 2017 | USD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 23.01 | 23.07 | 23 | 23 | 23 | 0.0 (0.0%) | 51,600 |
29 Dec 2016 | USD | 23.1 | 23.2 | 23 | 23 | 23 | -0.15 (-0.65%) | 62,774 |
28 Dec 2016 | USD | 23.25 | 23.25 | 23.08 | 23.15 | 23.15 | -0.1 (-0.43%) | 45,292 |
27 Dec 2016 | USD | 23.41 | 23.46 | 23.23 | 23.25 | 23.25 | -0.16 (-0.68%) | 94,357 |
26 Dec 2016 | USD | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 23.56 | 23.56 | 23.34 | 23.41 | 23.41 | -0.05 (-0.21%) | 42,709 |
22 Dec 2016 | USD | 23.5 | 23.5 | 23.38 | 23.46 | 23.46 | +0.04 (+0.17%) | 75,981 |
21 Dec 2016 | USD | 23.14 | 23.4797 | 23.12 | 23.42 | 23.42 | +0.29 (+1.25%) | 45,261 |
20 Dec 2016 | USD | 22.98 | 23.15 | 22.98 | 23.13 | 23.13 | +0.16 (+0.70%) | 88,681 |
19 Dec 2016 | USD | 22.94 | 23.04 | 22.93 | 22.97 | 22.97 | +0.12 (+0.53%) | 66,687 |
16 Dec 2016 | USD | 22.85 | 22.97 | 22.81 | 22.85 | 22.85 | +0.07 (+0.31%) | 105,508 |
15 Dec 2016 | USD | 22.79 | 22.89 | 22.49 | 22.78 | 22.78 | -0.03 (-0.13%) | 117,942 |
14 Dec 2016 | USD | 23 | 23 | 22.71 | 22.81 | 22.81 | -0.17 (-0.74%) | 84,523 |
13 Dec 2016 | USD | 22.93 | 23.04 | 22.86 | 22.98 | 22.98 | +0.11 (+0.48%) | 93,712 |
12 Dec 2016 | USD | 23.16 | 23.171 | 22.87 | 22.87 | 22.87 | -0.38 (-1.63%) | 99,603 |
9 Dec 2016 | USD | 23.3 | 23.31 | 23.2 | 23.25 | 23.25 | +0.04 (+0.17%) | 104,835 |
8 Dec 2016 | USD | 23.35 | 23.42 | 23.16 | 23.21 | 23.21 | -0.138 (-0.59%) | 159,716 |
7 Dec 2016 | USD | 23.21 | 23.41 | 23.2 | 23.348 | 23.348 | +0.138 (+0.59%) | 105,747 |
6 Dec 2016 | USD | 23.1356 | 23.31 | 23.1356 | 23.21 | 23.21 | +0.09 (+0.39%) | 56,584 |
5 Dec 2016 | USD | 23.32 | 23.32 | 23.12 | 23.12 | 23.12 | -0.13 (-0.56%) | 55,133 |
2 Dec 2016 | USD | 23.45 | 23.5 | 23.22 | 23.25 | 23.25 | -0.13 (-0.56%) | 75,077 |