Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 16.83 | 17.15 | 16.685 | 16.83 | 16.83 | +0.07 (+0.42%) | 107,576 |
26 Apr 2017 | USD | 16.7 | 16.94 | 16.4 | 16.76 | 16.76 | +0.04 (+0.24%) | 118,779 |
25 Apr 2017 | USD | 17.1 | 17.63 | 16.6901 | 16.72 | 16.72 | -0.18 (-1.07%) | 165,617 |
24 Apr 2017 | USD | 16.58 | 16.9489 | 16.3 | 16.9 | 16.9 | +0.63 (+3.87%) | 135,128 |
21 Apr 2017 | USD | 16.71 | 16.98 | 16.23 | 16.27 | 16.27 | -0.47 (-2.81%) | 139,427 |
20 Apr 2017 | USD | 16.27 | 16.82 | 16.26 | 16.74 | 16.74 | +0.57 (+3.53%) | 145,991 |
19 Apr 2017 | USD | 16.41 | 16.5 | 16.07 | 16.17 | 16.17 | -0.21 (-1.28%) | 122,770 |
18 Apr 2017 | USD | 15.98 | 16.45 | 15.97 | 16.38 | 16.38 | +0.31 (+1.93%) | 75,559 |
17 Apr 2017 | USD | 16.11 | 16.26 | 15.76 | 16.07 | 16.07 | -0.05 (-0.31%) | 82,193 |
14 Apr 2017 | USD | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 16.35 | 16.5576 | 16.0771 | 16.12 | 16.12 | -0.26 (-1.59%) | 46,751 |
12 Apr 2017 | USD | 16.68 | 16.68 | 16.2172 | 16.38 | 16.38 | -0.31 (-1.86%) | 81,430 |
11 Apr 2017 | USD | 16.2 | 16.73 | 16.1386 | 16.69 | 16.69 | +0.42 (+2.58%) | 98,684 |
10 Apr 2017 | USD | 16.63 | 16.95 | 16.19 | 16.27 | 16.27 | -0.47 (-2.81%) | 93,221 |
7 Apr 2017 | USD | 16.58 | 16.87 | 16.3438 | 16.74 | 16.74 | +0.09 (+0.54%) | 99,033 |
6 Apr 2017 | USD | 16.41 | 16.78 | 16.35 | 16.65 | 16.65 | +0.19 (+1.15%) | 91,489 |
5 Apr 2017 | USD | 16.96 | 17.08 | 16.38 | 16.46 | 16.46 | -0.38 (-2.26%) | 131,299 |
4 Apr 2017 | USD | 16.81 | 17.06 | 16.8 | 16.84 | 16.84 | 0.0 (0.0%) | 76,422 |
3 Apr 2017 | USD | 17.23 | 17.4 | 16.82 | 16.84 | 16.84 | -0.35 (-2.04%) | 107,252 |
31 Mar 2017 | USD | 16.9 | 17.31 | 16.85 | 17.19 | 17.19 | +0.31 (+1.84%) | 136,704 |
30 Mar 2017 | USD | 17.25 | 17.43 | 16.76 | 16.88 | 16.88 | -0.41 (-2.37%) | 132,996 |
29 Mar 2017 | USD | 17 | 17.41 | 16.91 | 17.29 | 17.29 | +0.25 (+1.47%) | 123,844 |
28 Mar 2017 | USD | 17.05 | 17.209 | 16.97 | 17.04 | 17.04 | -0.06 (-0.35%) | 43,349 |
27 Mar 2017 | USD | 16.77 | 17.2496 | 16.58 | 17.1 | 17.1 | +0.06 (+0.35%) | 60,846 |
24 Mar 2017 | USD | 17.28 | 17.57 | 16.97 | 17.04 | 17.04 | -0.14 (-0.81%) | 64,547 |
23 Mar 2017 | USD | 16.91 | 17.4 | 16.82 | 17.18 | 17.18 | +0.28 (+1.66%) | 75,916 |
22 Mar 2017 | USD | 16.83 | 17.01 | 16.3501 | 16.9 | 16.9 | +0.13 (+0.78%) | 207,966 |
21 Mar 2017 | USD | 17.38 | 17.6 | 16.73 | 16.77 | 16.77 | -0.66 (-3.79%) | 185,585 |
20 Mar 2017 | USD | 17.62 | 17.9 | 17.42 | 17.43 | 17.43 | -0.29 (-1.64%) | 102,978 |
17 Mar 2017 | USD | 17.59 | 18 | 17.55 | 17.72 | 17.72 | +0.05 (+0.28%) | 139,815 |