Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | USD | 18.36 | 19.08 | 18.26 | 18.94 | 18.94 | +0.53 (+2.88%) | 36,582,243 |
26 Jun 2017 | USD | 18.18 | 18.67 | 18.15 | 18.41 | 18.41 | +0.23 (+1.27%) | 40,836,575 |
23 Jun 2017 | USD | 17.91 | 18.18 | 17.76 | 18.18 | 18.18 | +0.35 (+1.96%) | 29,871,872 |
22 Jun 2017 | USD | 17.66 | 18.26 | 17.63 | 17.83 | 17.83 | +0.14 (+0.79%) | 43,574,551 |
21 Jun 2017 | USD | 17.59 | 17.7 | 17.46 | 17.69 | 17.69 | +0.14 (+0.80%) | 15,904,181 |
20 Jun 2017 | USD | 17.74 | 17.76 | 17.45 | 17.55 | 17.55 | -0.16 (-0.90%) | 20,409,469 |
19 Jun 2017 | USD | 17.63 | 17.83 | 17.54 | 17.71 | 17.71 | +0.08 (+0.45%) | 14,372,747 |
16 Jun 2017 | USD | 17.82 | 17.84 | 17.59 | 17.63 | 17.63 | -0.2 (-1.12%) | 13,576,537 |
15 Jun 2017 | USD | 17.86 | 18.03 | 17.76 | 17.83 | 17.83 | -0.08 (-0.45%) | 15,192,037 |
14 Jun 2017 | USD | 18.21 | 18.23 | 17.78 | 17.91 | 17.91 | -0.35 (-1.92%) | 20,293,946 |
13 Jun 2017 | USD | 18.16 | 18.35 | 18.06 | 18.26 | 18.26 | +0.04 (+0.22%) | 16,282,233 |
12 Jun 2017 | USD | 18.08 | 18.27 | 17.97 | 18.22 | 18.22 | +0.15 (+0.83%) | 15,781,060 |
9 Jun 2017 | USD | 17.99 | 18.27 | 17.91 | 18.07 | 18.07 | +0.09 (+0.50%) | 23,226,743 |
8 Jun 2017 | USD | 18.09 | 18.09 | 17.78 | 17.98 | 17.98 | -0.12 (-0.66%) | 22,641,674 |
7 Jun 2017 | USD | 17.91 | 18.26 | 17.91 | 18.1 | 18.1 | +0.14 (+0.78%) | 22,181,244 |
6 Jun 2017 | USD | 17.73 | 17.98 | 17.65 | 17.96 | 17.96 | +0.17 (+0.96%) | 15,617,580 |
5 Jun 2017 | USD | 18.03 | 18.07 | 17.61 | 17.79 | 17.79 | -0.25 (-1.39%) | 17,839,127 |
2 Jun 2017 | USD | 18.3 | 18.48 | 17.95 | 18.04 | 18.04 | -0.3 (-1.64%) | 22,549,776 |
1 Jun 2017 | USD | 18.36 | 18.45 | 18.24 | 18.34 | 18.34 | -0.11 (-0.60%) | 15,035,268 |
31 May 2017 | USD | 18.17 | 18.46 | 18 | 18.45 | 18.45 | +0.3 (+1.65%) | 22,454,956 |
30 May 2017 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
29 May 2017 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 18.25 | 18.6 | 18.08 | 18.15 | 18.15 | -0.08 (-0.44%) | 32,366,875 |
25 May 2017 | USD | 17.54 | 18.26 | 17.45 | 18.23 | 18.23 | +0.67 (+3.82%) | 46,207,796 |
24 May 2017 | USD | 17.69 | 17.83 | 17.35 | 17.56 | 17.56 | -0.12 (-0.68%) | 20,045,900 |
23 May 2017 | USD | 17.06 | 17.73 | 17.03 | 17.68 | 17.68 | +0.56 (+3.27%) | 22,117,062 |
22 May 2017 | USD | 17.27 | 17.3 | 16.98 | 17.12 | 17.12 | -0.18 (-1.04%) | 13,162,598 |
19 May 2017 | USD | 17.35 | 17.43 | 17.22 | 17.3 | 17.3 | -0.07 (-0.40%) | 8,120,599 |
18 May 2017 | USD | 17.26 | 17.42 | 17.21 | 17.37 | 17.37 | +0.01 (+0.06%) | 13,739,074 |
17 May 2017 | USD | 17.56 | 17.56 | 17.28 | 17.36 | 17.36 | -0.29 (-1.64%) | 18,585,103 |