Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 13.95 | 14.36 | 13.67 | 13.81 | 13.81 | -0.11 (-0.79%) | 391,094 |
9 Jun 2017 | USD | 13.46 | 14.17 | 13.28 | 13.92 | 13.92 | +0.48 (+3.57%) | 439,836 |
8 Jun 2017 | USD | 13.16 | 13.59 | 13.12 | 13.44 | 13.44 | +0.24 (+1.82%) | 218,083 |
7 Jun 2017 | USD | 13.36 | 13.47 | 13 | 13.2 | 13.2 | -0.18 (-1.35%) | 245,476 |
6 Jun 2017 | USD | 13.15 | 13.43 | 13.05 | 13.38 | 13.38 | +0.18 (+1.36%) | 275,432 |
5 Jun 2017 | USD | 13.77 | 13.83 | 13.13 | 13.2 | 13.2 | -0.62 (-4.49%) | 291,682 |
2 Jun 2017 | USD | 13.51 | 14.03 | 13.47 | 13.82 | 13.82 | +0.32 (+2.37%) | 283,204 |
1 Jun 2017 | USD | 13.5 | 13.56 | 13.22 | 13.5 | 13.5 | +0.1 (+0.75%) | 313,774 |
31 May 2017 | USD | 13.53 | 13.65 | 13.15 | 13.4 | 13.4 | -0.07 (-0.52%) | 224,598 |
30 May 2017 | USD | 13.37 | 13.52 | 13.02 | 13.47 | 13.47 | +0.04 (+0.30%) | 297,904 |
29 May 2017 | USD | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 13.8 | 13.831 | 13.36 | 13.43 | 13.43 | -0.42 (-3.03%) | 321,121 |
25 May 2017 | USD | 14.3 | 14.37 | 13.84 | 13.85 | 13.85 | -0.39 (-2.74%) | 318,383 |
24 May 2017 | USD | 13.92 | 14.26 | 13.7 | 14.24 | 14.24 | +0.29 (+2.08%) | 435,423 |
23 May 2017 | USD | 13.9 | 14.039 | 13.64 | 13.95 | 13.95 | +0.02 (+0.14%) | 391,001 |
22 May 2017 | USD | 14.24 | 14.325 | 13.7 | 13.93 | 13.93 | -0.32 (-2.25%) | 425,184 |
19 May 2017 | USD | 14.42 | 14.72 | 14.14 | 14.25 | 14.25 | -0.14 (-0.97%) | 426,054 |
18 May 2017 | USD | 14.47 | 14.73 | 14.05 | 14.39 | 14.39 | -0.04 (-0.28%) | 728,525 |
17 May 2017 | USD | 14.9 | 14.95 | 14.07 | 14.43 | 14.43 | -0.58 (-3.86%) | 1,527,912 |
16 May 2017 | USD | 14.86 | 15.88 | 14.68 | 15.01 | 15.01 | +2.11 (+16.36%) | 6,666,848 |
15 May 2017 | USD | 12.73 | 13 | 12.66 | 12.9 | 12.9 | +0.21 (+1.65%) | 863,951 |
12 May 2017 | USD | 12.17 | 12.73 | 12.12 | 12.69 | 12.69 | +0.53 (+4.36%) | 496,717 |
11 May 2017 | USD | 12 | 12.27 | 11.91 | 12.16 | 12.16 | +0.03 (+0.25%) | 462,439 |
10 May 2017 | USD | 12.1 | 12.38 | 11.79 | 12.13 | 12.13 | -0.31 (-2.49%) | 738,421 |
9 May 2017 | USD | 12.4 | 12.51 | 12.28 | 12.44 | 12.44 | +0.02 (+0.16%) | 336,277 |
8 May 2017 | USD | 12.62 | 12.8 | 12.33 | 12.42 | 12.42 | -0.2 (-1.58%) | 357,866 |
5 May 2017 | USD | 12.88 | 12.88 | 12.47 | 12.62 | 12.62 | -0.17 (-1.33%) | 306,904 |
4 May 2017 | USD | 12.81 | 12.93 | 12.541 | 12.79 | 12.79 | 0.0 (0.0%) | 295,809 |
3 May 2017 | USD | 12.7 | 12.95 | 12.61 | 12.79 | 12.79 | -0.01 (-0.08%) | 461,100 |
2 May 2017 | USD | 12.99 | 13.09 | 12.21 | 12.8 | 12.8 | -0.24 (-1.84%) | 747,199 |