Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | USD | 17.89 | 17.89 | 17.39 | 17.65 | 17.65 | -0.33 (-1.84%) | 22,859,017 |
15 May 2017 | USD | 17.82 | 18.17 | 17.78 | 17.98 | 17.98 | +0.15 (+0.84%) | 20,648,079 |
12 May 2017 | USD | 17.3 | 17.9 | 17.17 | 17.83 | 17.83 | +0.53 (+3.06%) | 24,142,762 |
11 May 2017 | USD | 16.9 | 17.42 | 16.86 | 17.3 | 17.3 | +0.34 (+2.00%) | 16,320,074 |
10 May 2017 | USD | 16.7 | 17.23 | 16.66 | 16.96 | 16.96 | +0.26 (+1.56%) | 17,436,806 |
9 May 2017 | USD | 16.53 | 16.83 | 16.47 | 16.7 | 16.7 | +0.12 (+0.72%) | 13,287,134 |
8 May 2017 | USD | 16.63 | 16.63 | 16.31 | 16.58 | 16.58 | -0.05 (-0.30%) | 14,474,073 |
5 May 2017 | USD | 16.92 | 16.97 | 16.53 | 16.63 | 16.63 | -0.35 (-2.06%) | 17,374,681 |
4 May 2017 | USD | 16.96 | 17.08 | 16.85 | 16.98 | 16.98 | -0.01 (-0.06%) | 7,109,269 |
3 May 2017 | USD | 17.06 | 17.34 | 16.92 | 16.99 | 16.99 | -0.16 (-0.93%) | 20,933,446 |
2 May 2017 | USD | 17.5 | 17.55 | 16.88 | 17.15 | 17.15 | -0.46 (-2.61%) | 24,133,378 |
1 May 2017 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 17.45 | 17.7 | 17.42 | 17.61 | 17.61 | +0.24 (+1.38%) | 21,441,288 |
27 Apr 2017 | USD | 17.1 | 17.49 | 17.1 | 17.37 | 17.37 | +0.13 (+0.75%) | 17,281,266 |
26 Apr 2017 | USD | 17.33 | 17.5 | 17.19 | 17.24 | 17.24 | -0.13 (-0.75%) | 17,789,893 |
25 Apr 2017 | USD | 17.2 | 17.53 | 17.16 | 17.37 | 17.37 | +0.12 (+0.70%) | 14,940,380 |
24 Apr 2017 | USD | 17.2 | 17.42 | 17 | 17.25 | 17.25 | +0.01 (+0.06%) | 19,814,449 |
21 Apr 2017 | USD | 16.88 | 17.42 | 16.82 | 17.24 | 17.24 | +0.39 (+2.31%) | 24,188,092 |
20 Apr 2017 | USD | 16.83 | 17.02 | 16.65 | 16.85 | 16.85 | -0.07 (-0.41%) | 19,888,784 |
19 Apr 2017 | USD | 16.61 | 16.98 | 16.35 | 16.92 | 16.92 | +0.22 (+1.32%) | 32,337,601 |
18 Apr 2017 | USD | 16.99 | 17.07 | 16.64 | 16.7 | 16.7 | -0.23 (-1.36%) | 33,747,565 |
17 Apr 2017 | USD | 17.22 | 17.22 | 16.71 | 16.93 | 16.93 | -0.33 (-1.91%) | 32,201,953 |
14 Apr 2017 | USD | 17.48 | 17.55 | 17.21 | 17.26 | 17.26 | -0.19 (-1.09%) | 13,302,896 |
13 Apr 2017 | USD | 17.7 | 17.7 | 17.41 | 17.45 | 17.45 | -0.27 (-1.52%) | 21,662,852 |
12 Apr 2017 | USD | 17.91 | 17.94 | 17.64 | 17.72 | 17.72 | -0.23 (-1.28%) | 17,252,685 |
11 Apr 2017 | USD | 18.02 | 18.13 | 17.78 | 17.95 | 17.95 | -0.09 (-0.50%) | 15,955,294 |
10 Apr 2017 | USD | 18.17 | 18.21 | 17.93 | 18.04 | 18.04 | -0.17 (-0.93%) | 13,106,517 |
7 Apr 2017 | USD | 18.14 | 18.22 | 18 | 18.21 | 18.21 | +0.07 (+0.39%) | 17,949,365 |
6 Apr 2017 | USD | 18.37 | 18.37 | 18.03 | 18.14 | 18.14 | -0.25 (-1.36%) | 20,996,143 |
5 Apr 2017 | USD | 18.37 | 18.41 | 18.22 | 18.39 | 18.39 | -0.03 (-0.16%) | 13,179,472 |