Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 15.45 | 15.46 | 15.22 | 15.38 | 15.38 | -0.06 (-0.39%) | 10,632,951 |
13 Jun 2017 | USD | 15.26 | 15.53 | 15.13 | 15.44 | 15.44 | +0.17 (+1.11%) | 8,730,563 |
12 Jun 2017 | USD | 15.65 | 15.65 | 15.2 | 15.27 | 15.27 | -0.39 (-2.49%) | 12,352,200 |
9 Jun 2017 | USD | 15.57 | 15.73 | 15.49 | 15.66 | 15.66 | +0.09 (+0.58%) | 13,795,867 |
8 Jun 2017 | USD | 15.44 | 15.63 | 15.36 | 15.57 | 15.57 | +0.1 (+0.65%) | 10,644,898 |
7 Jun 2017 | USD | 15.32 | 15.47 | 15.25 | 15.47 | 15.47 | +0.15 (+0.98%) | 13,781,250 |
6 Jun 2017 | USD | 15.39 | 15.49 | 15.21 | 15.32 | 15.32 | -0.04 (-0.26%) | 7,245,477 |
5 Jun 2017 | USD | 14.88 | 15.38 | 14.88 | 15.36 | 15.36 | +0.51 (+3.43%) | 12,309,089 |
2 Jun 2017 | USD | 14.85 | 14.97 | 14.56 | 14.85 | 14.85 | -0.03 (-0.20%) | 9,553,530 |
1 Jun 2017 | USD | 14.81 | 15.12 | 14.71 | 14.88 | 14.88 | +0.08 (+0.54%) | 8,145,325 |
31 May 2017 | USD | 15.12 | 15.18 | 14.7 | 14.8 | 14.8 | -0.04 (-0.27%) | 10,401,693 |
30 May 2017 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
29 May 2017 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 14.45 | 14.97 | 14.45 | 14.84 | 14.84 | +0.41 (+2.84%) | 11,222,184 |
25 May 2017 | USD | 14.51 | 14.69 | 13.07 | 14.43 | 14.43 | -0.1 (-0.69%) | 15,817,371 |
24 May 2017 | USD | 14.75 | 14.75 | 14.24 | 14.53 | 14.53 | -0.21 (-1.42%) | 14,846,245 |
23 May 2017 | USD | 14.85 | 15.07 | 14.69 | 14.74 | 14.74 | -0.14 (-0.94%) | 12,144,452 |
22 May 2017 | USD | 15.59 | 15.59 | 14.72 | 14.88 | 14.88 | -0.54 (-3.50%) | 28,600,841 |
19 May 2017 | USD | 15.55 | 15.61 | 15.28 | 15.42 | 15.42 | -0.14 (-0.90%) | 11,026,849 |
18 May 2017 | USD | 15.33 | 15.69 | 15.26 | 15.56 | 15.56 | +0.09 (+0.58%) | 10,590,163 |
17 May 2017 | USD | 15.38 | 15.71 | 15.16 | 15.47 | 15.47 | +0.02 (+0.13%) | 12,305,556 |
16 May 2017 | USD | 16.12 | 16.13 | 14.72 | 15.45 | 15.45 | -0.6 (-3.74%) | 33,647,063 |
15 May 2017 | USD | 16.23 | 16.4 | 15.89 | 16.05 | 16.05 | -0.18 (-1.11%) | 8,648,898 |
12 May 2017 | USD | 16.21 | 16.4 | 16.1 | 16.23 | 16.23 | +0.03 (+0.19%) | 5,984,326 |
11 May 2017 | USD | 15.97 | 16.28 | 15.8 | 16.2 | 16.2 | +0.25 (+1.57%) | 10,782,301 |
10 May 2017 | USD | 16.48 | 16.64 | 15.95 | 15.95 | 15.95 | -0.5 (-3.04%) | 12,872,391 |
9 May 2017 | USD | 16.14 | 16.52 | 16 | 16.45 | 16.45 | +0.31 (+1.92%) | 11,684,229 |
8 May 2017 | USD | 16.71 | 16.9 | 16.02 | 16.14 | 16.14 | -0.56 (-3.35%) | 19,915,643 |
5 May 2017 | USD | 17.15 | 17.25 | 16.68 | 16.7 | 16.7 | -0.52 (-3.02%) | 17,639,322 |
4 May 2017 | USD | 17.17 | 17.35 | 16.94 | 17.22 | 17.22 | +0.03 (+0.17%) | 9,968,102 |