Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | USD | 23.64 | 23.72 | 23.41 | 23.43 | 23.43 | -0.32 (-1.35%) | 223,678 |
16 Jun 2017 | USD | 23.35 | 23.8 | 23.13 | 23.75 | 23.75 | +0.29 (+1.24%) | 893,279 |
15 Jun 2017 | USD | 23.24 | 23.49 | 23.16 | 23.46 | 23.46 | +0.06 (+0.26%) | 240,868 |
14 Jun 2017 | USD | 23.47 | 23.51 | 23.16 | 23.4 | 23.4 | -0.01 (-0.04%) | 285,203 |
13 Jun 2017 | USD | 23.23 | 23.58 | 23.01 | 23.41 | 23.41 | +0.18 (+0.77%) | 367,388 |
12 Jun 2017 | USD | 23.87 | 24.03 | 23.07 | 23.23 | 23.23 | -0.6 (-2.52%) | 802,028 |
9 Jun 2017 | USD | 23.65 | 23.9 | 23.53 | 23.83 | 23.83 | +0.22 (+0.93%) | 615,088 |
8 Jun 2017 | USD | 23.86 | 24.0032 | 23.51 | 23.61 | 23.61 | -0.16 (-0.67%) | 241,480 |
7 Jun 2017 | USD | 23.77 | 24.06 | 23.66 | 23.77 | 23.77 | +0.01 (+0.04%) | 447,653 |
6 Jun 2017 | USD | 23.51 | 23.89 | 23.49 | 23.76 | 23.76 | +0.2 (+0.85%) | 375,013 |
5 Jun 2017 | USD | 23.81 | 23.81 | 23.5 | 23.56 | 23.56 | -0.27 (-1.13%) | 559,591 |
2 Jun 2017 | USD | 23.6 | 24.02 | 23.5 | 23.83 | 23.83 | +0.25 (+1.06%) | 787,012 |
1 Jun 2017 | USD | 23.46 | 23.6 | 23.23 | 23.58 | 23.58 | +0.26 (+1.11%) | 743,442 |
31 May 2017 | USD | 22.81 | 23.4 | 22.805 | 23.32 | 23.32 | +0.49 (+2.15%) | 535,398 |
30 May 2017 | USD | 23.01 | 23.1 | 22.74 | 22.83 | 22.83 | -0.13 (-0.57%) | 311,450 |
29 May 2017 | USD | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 23.09 | 23.22 | 22.89 | 22.96 | 22.96 | -0.11 (-0.48%) | 1,140,568 |
25 May 2017 | USD | 22.83 | 23.1 | 22.82 | 23.07 | 23.07 | +0.23 (+1.01%) | 654,770 |
24 May 2017 | USD | 22.56 | 22.96 | 22.401 | 22.84 | 22.84 | +0.26 (+1.15%) | 895,134 |
23 May 2017 | USD | 22.64 | 22.95 | 22.561 | 22.58 | 22.58 | -0.08 (-0.35%) | 668,504 |
22 May 2017 | USD | 21.86 | 22.76 | 21.7001 | 22.66 | 22.66 | +0.74 (+3.38%) | 2,107,862 |
19 May 2017 | USD | 22.05 | 22.33 | 21.86 | 21.92 | 21.92 | -0.07 (-0.32%) | 1,137,949 |
18 May 2017 | USD | 21.72 | 22.21 | 21.67 | 21.99 | 21.99 | +0.12 (+0.55%) | 6,595,421 |
17 May 2017 | USD | 21.25 | 22.1 | 21.25 | 21.87 | 21.87 | +0.36 (+1.67%) | 463,037 |
16 May 2017 | USD | 20.94 | 21.75 | 20.94 | 21.51 | 21.51 | -0.11 (-0.51%) | 460,659 |
15 May 2017 | USD | 21.76 | 21.88 | 21.57 | 21.62 | 21.62 | -0.04 (-0.18%) | 104,701 |
12 May 2017 | USD | 21.92 | 21.92 | 21.18 | 21.66 | 21.66 | -0.34 (-1.55%) | 112,096 |
11 May 2017 | USD | 22.47 | 22.55 | 21.91 | 22 | 22 | -0.56 (-2.48%) | 136,001 |
10 May 2017 | USD | 22.9 | 22.9 | 22.54 | 22.56 | 22.56 | -0.31 (-1.36%) | 106,464 |
9 May 2017 | USD | 23 | 23.03 | 22.79 | 22.87 | 22.87 | -0.11 (-0.48%) | 90,335 |