Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | USD | 13.22 | 14.27 | 13.05 | 13.62 | 13.62 | +0.41 (+3.10%) | 66,328,428 |
14 Jun 2017 | USD | 12.71 | 13.4 | 12.68 | 13.21 | 13.21 | +0.42 (+3.28%) | 58,479,548 |
13 Jun 2017 | USD | 12.26 | 12.95 | 12.16 | 12.79 | 12.79 | +0.61 (+5.01%) | 42,109,003 |
12 Jun 2017 | USD | 12.45 | 12.49 | 12.16 | 12.18 | 12.18 | -0.43 (-3.41%) | 21,788,316 |
9 Jun 2017 | USD | 12.52 | 12.76 | 12.41 | 12.61 | 12.61 | +0.1 (+0.80%) | 29,255,947 |
8 Jun 2017 | USD | 12.5 | 12.66 | 12.33 | 12.51 | 12.51 | 0.0 (0.0%) | 28,540,116 |
7 Jun 2017 | USD | 11.78 | 12.58 | 11.73 | 12.51 | 12.51 | +0.75 (+6.38%) | 37,870,572 |
6 Jun 2017 | USD | 11.83 | 11.94 | 11.64 | 11.76 | 11.76 | -0.06 (-0.51%) | 15,106,489 |
5 Jun 2017 | USD | 11.75 | 12.07 | 11.71 | 11.82 | 11.82 | +0.1 (+0.85%) | 17,554,235 |
2 Jun 2017 | USD | 11.4 | 11.87 | 11.25 | 11.72 | 11.72 | +0.29 (+2.54%) | 23,246,731 |
1 Jun 2017 | USD | 12.16 | 12.31 | 11.41 | 11.43 | 11.43 | -0.86 (-7.00%) | 32,050,283 |
31 May 2017 | USD | 12.36 | 12.65 | 12.16 | 12.29 | 12.29 | +0.17 (+1.40%) | 32,017,093 |
30 May 2017 | USD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
29 May 2017 | USD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 12.32 | 12.35 | 12.09 | 12.12 | 12.12 | -0.18 (-1.46%) | 24,955,487 |
25 May 2017 | USD | 12.39 | 12.57 | 12.01 | 12.3 | 12.3 | -0.12 (-0.97%) | 36,443,018 |
24 May 2017 | USD | 11.8 | 12.49 | 11.61 | 12.42 | 12.42 | +0.42 (+3.50%) | 32,307,660 |
23 May 2017 | USD | 12.46 | 12.7 | 12 | 12 | 12 | -0.51 (-4.08%) | 33,536,571 |
22 May 2017 | USD | 12.73 | 12.92 | 12.51 | 12.51 | 12.51 | -0.53 (-4.06%) | 35,406,418 |
19 May 2017 | USD | 12.84 | 13.24 | 12.65 | 13.04 | 13.04 | +0.1 (+0.77%) | 44,546,000 |
18 May 2017 | USD | 12.53 | 13.28 | 12.4 | 12.94 | 12.94 | +0.23 (+1.81%) | 68,073,314 |
17 May 2017 | USD | 12 | 12.98 | 11.91 | 12.71 | 12.71 | +0.65 (+5.39%) | 58,130,584 |
16 May 2017 | USD | 11.71 | 12.06 | 11.15 | 12.06 | 12.06 | +0.21 (+1.77%) | 35,646,998 |
15 May 2017 | USD | 12.24 | 12.48 | 11.81 | 11.85 | 11.85 | -0.27 (-2.23%) | 22,248,725 |
12 May 2017 | USD | 12.28 | 12.44 | 11.92 | 12.12 | 12.12 | -0.2 (-1.62%) | 22,250,251 |
11 May 2017 | USD | 12.25 | 12.45 | 11.7 | 12.32 | 12.32 | -0.12 (-0.96%) | 35,032,959 |
10 May 2017 | USD | 12.33 | 12.91 | 12.28 | 12.44 | 12.44 | +0.04 (+0.32%) | 50,697,033 |
9 May 2017 | USD | 11.72 | 12.6 | 11.64 | 12.4 | 12.4 | +0.55 (+4.64%) | 40,641,224 |
8 May 2017 | USD | 11.72 | 12.31 | 11.61 | 11.85 | 11.85 | -0.05 (-0.42%) | 25,725,940 |
5 May 2017 | USD | 11.99 | 12.38 | 11.85 | 11.9 | 11.9 | -0.3 (-2.46%) | 32,020,940 |