Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | USD | 17.65 | 17.65 | 17.435 | 17.51 | 17.51 | -0.09 (-0.51%) | 56,294 |
16 May 2016 | USD | 17.49 | 17.63 | 17.43 | 17.6 | 17.6 | +0.13 (+0.74%) | 32,031 |
13 May 2016 | USD | 17.5 | 17.55 | 17.42 | 17.47 | 17.47 | -0.05 (-0.29%) | 31,694 |
12 May 2016 | USD | 17.58 | 17.61 | 17.46 | 17.52 | 17.52 | +0.01 (+0.06%) | 42,273 |
11 May 2016 | USD | 17.56 | 17.6399 | 17.48 | 17.51 | 17.51 | -0.06 (-0.34%) | 32,700 |
10 May 2016 | USD | 17.71 | 17.71 | 17.51 | 17.57 | 17.57 | -0.11 (-0.62%) | 23,566 |
9 May 2016 | USD | 17.82 | 17.8899 | 17.68 | 17.68 | 17.68 | -0.07 (-0.39%) | 17,817 |
6 May 2016 | USD | 17.65 | 17.85 | 17.65 | 17.75 | 17.75 | +0.06 (+0.34%) | 34,771 |
5 May 2016 | USD | 17.81 | 17.88 | 17.595 | 17.69 | 17.69 | -0.03 (-0.17%) | 44,156 |
4 May 2016 | USD | 17.85 | 17.85 | 17.69 | 17.72 | 17.72 | -0.11 (-0.62%) | 27,075 |
3 May 2016 | USD | 17.89 | 17.92 | 17.69 | 17.83 | 17.83 | -0.06 (-0.34%) | 61,148 |
2 May 2016 | USD | 17.94 | 18.19 | 17.8 | 17.89 | 17.89 | +0.08 (+0.45%) | 60,245 |
29 Apr 2016 | USD | 17.86 | 17.8999 | 17.68 | 17.81 | 17.81 | -0.14 (-0.78%) | 48,452 |
28 Apr 2016 | USD | 18.07 | 18.1294 | 17.93 | 17.95 | 17.95 | -0.1 (-0.55%) | 45,193 |
27 Apr 2016 | USD | 17.94 | 18.05 | 17.94 | 18.05 | 18.05 | +0.16 (+0.89%) | 33,705 |
26 Apr 2016 | USD | 17.97 | 17.97 | 17.76 | 17.89 | 17.89 | -0.04 (-0.22%) | 30,252 |
25 Apr 2016 | USD | 18.03 | 18.03 | 17.85 | 17.93 | 17.93 | -0.08 (-0.44%) | 18,875 |
22 Apr 2016 | USD | 18.01 | 18.08 | 17.9609 | 18.01 | 18.01 | +0.05 (+0.28%) | 24,230 |
21 Apr 2016 | USD | 17.93 | 18.02 | 17.88 | 17.96 | 17.96 | +0.06 (+0.34%) | 77,986 |
20 Apr 2016 | USD | 17.88 | 17.96 | 17.7966 | 17.9 | 17.9 | +0.05 (+0.28%) | 28,865 |
19 Apr 2016 | USD | 17.92 | 17.92 | 17.7 | 17.85 | 17.85 | +0.107 (+0.61%) | 46,154 |
18 Apr 2016 | USD | 17.8 | 17.85 | 17.67 | 17.7426 | 17.7426 | -0.027 (-0.15%) | 46,513 |
15 Apr 2016 | USD | 17.8 | 17.86 | 17.66 | 17.77 | 17.77 | -0.01 (-0.06%) | 29,904 |
14 Apr 2016 | USD | 17.65 | 17.83 | 17.64 | 17.78 | 17.78 | +0.06 (+0.34%) | 30,877 |
13 Apr 2016 | USD | 17.67 | 17.73 | 17.53 | 17.72 | 17.72 | +0.06 (+0.34%) | 25,775 |
12 Apr 2016 | USD | 17.5 | 17.66 | 17.41 | 17.66 | 17.66 | +0.13 (+0.74%) | 52,365 |
11 Apr 2016 | USD | 17.43 | 17.6 | 17.42 | 17.53 | 17.53 | +0.06 (+0.34%) | 22,916 |
8 Apr 2016 | USD | 17.5 | 17.58 | 17.46 | 17.47 | 17.47 | 0.0 (0.0%) | 25,907 |
7 Apr 2016 | USD | 17.39 | 17.505 | 17.3801 | 17.47 | 17.47 | -0.09 (-0.51%) | 55,688 |
6 Apr 2016 | USD | 17.43 | 17.65 | 17.4101 | 17.56 | 17.56 | +0.07 (+0.40%) | 70,111 |