Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 23 | 23 | 22.5 | 22.5 | 22.5 | -0.78 (-3.35%) | 11,939 |
6 Jun 2017 | USD | 23.38 | 23.38 | 22.84 | 23.28 | 23.28 | +0.26 (+1.13%) | 16,921 |
5 Jun 2017 | USD | 23.52 | 23.52 | 22.5 | 23.02 | 23.02 | -0.96 (-4.00%) | 76,615 |
4 Jun 2017 | USD | 23.2 | 25.4 | 23 | 23.98 | 23.98 | +2.05 (+9.35%) | 88,901 |
2 Jun 2017 | USD | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.0 (0.0%) | 0 |
1 Jun 2017 | USD | 23 | 23 | 21.75 | 21.93 | 21.93 | -0.07 (-0.32%) | 25,721 |
31 May 2017 | USD | 21.5 | 22 | 21.5 | 22 | 22 | +0.39 (+1.80%) | 17,508 |
30 May 2017 | USD | 21.7 | 22.2 | 20.6 | 21.61 | 21.61 | -1.29 (-5.63%) | 42,812 |
29 May 2017 | USD | 22.4 | 23.9 | 22.4 | 22.9 | 22.9 | +1.05 (+4.81%) | 61,516 |
28 May 2017 | USD | 22.3 | 22.3 | 21.85 | 21.85 | 21.85 | -0.28 (-1.27%) | 18,978 |
26 May 2017 | USD | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.0 (0.0%) | 0 |
25 May 2017 | USD | 22.6 | 23 | 22.05 | 22.13 | 22.13 | -1.07 (-4.61%) | 52,517 |
24 May 2017 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | -0.3 (-1.28%) | 5,651 |
23 May 2017 | USD | 23.85 | 23.85 | 23.1 | 23.5 | 23.5 | -0.22 (-0.93%) | 23,760 |
22 May 2017 | USD | 23.7 | 23.9 | 23.7 | 23.72 | 23.72 | +0.35 (+1.50%) | 21,044 |
21 May 2017 | USD | 24.05 | 24.05 | 23 | 23.37 | 23.37 | -1.53 (-6.14%) | 251,867 |
19 May 2017 | USD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 24.75 | 25 | 24.7 | 24.9 | 24.9 | 0.0 (0.0%) | 45,779 |
17 May 2017 | USD | 25 | 25.4 | 24.9 | 24.9 | 24.9 | +0.28 (+1.14%) | 23,878 |
16 May 2017 | USD | 26.2 | 26.4 | 24.6 | 24.62 | 24.62 | -0.98 (-3.83%) | 66,199 |
15 May 2017 | USD | 26.7 | 26.7 | 25.5 | 25.6 | 25.6 | -0.7 (-2.66%) | 42,533 |
14 May 2017 | USD | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0.0 (0.0%) | 15,778 |
12 May 2017 | USD | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 27 | 27.5 | 26.3 | 26.3 | 26.3 | -0.63 (-2.34%) | 149,513 |
10 May 2017 | USD | 27 | 27.1 | 26.6 | 26.93 | 26.93 | +0.63 (+2.40%) | 19,987 |
9 May 2017 | USD | 27.1 | 27.1 | 26.3 | 26.3 | 26.3 | -0.7 (-2.59%) | 12,582 |
8 May 2017 | USD | 27 | 27 | 26.5 | 27 | 27 | +0.93 (+3.57%) | 12,796 |
7 May 2017 | USD | 26 | 26.2 | 25.8 | 26.07 | 26.07 | -0.18 (-0.69%) | 28,097 |
5 May 2017 | USD | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 27.2 | 27.4 | 26.2 | 26.25 | 26.25 | -0.85 (-3.14%) | 33,267 |