Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | USD | 23.14 | 23.21 | 22.71 | 23.11 | 23.11 | +0.09 (+0.39%) | 643,956 |
22 Jun 2017 | USD | 22.67 | 23.2 | 22.67 | 23.02 | 23.02 | +0.27 (+1.19%) | 586,888 |
21 Jun 2017 | USD | 22.97 | 23.14 | 22.63 | 22.75 | 22.75 | -0.21 (-0.91%) | 491,051 |
20 Jun 2017 | USD | 23.39 | 23.44 | 22.92 | 22.96 | 22.96 | -0.42 (-1.80%) | 440,983 |
19 Jun 2017 | USD | 23.36 | 23.62 | 23.16 | 23.38 | 23.38 | +0.24 (+1.04%) | 459,747 |
16 Jun 2017 | USD | 22.95 | 23.2 | 22.64 | 23.14 | 23.14 | +0.12 (+0.52%) | 760,326 |
15 Jun 2017 | USD | 22.48 | 23.22 | 22.43 | 23.02 | 23.02 | +0.5 (+2.22%) | 494,196 |
14 Jun 2017 | USD | 22.44 | 22.63 | 22.08 | 22.52 | 22.52 | -0.06 (-0.27%) | 578,010 |
13 Jun 2017 | USD | 22.99 | 23.7 | 22.42 | 22.58 | 22.58 | -0.16 (-0.70%) | 542,919 |
12 Jun 2017 | USD | 23.27 | 23.73 | 22.67 | 22.74 | 22.74 | -0.53 (-2.28%) | 535,431 |
9 Jun 2017 | USD | 22.92 | 23.83 | 22.9 | 23.27 | 23.27 | +0.54 (+2.38%) | 885,358 |
8 Jun 2017 | USD | 21.91 | 23.09 | 21.6 | 22.73 | 22.73 | +0.78 (+3.55%) | 774,552 |
7 Jun 2017 | USD | 21.99 | 22.3 | 21.84 | 21.95 | 21.95 | +0.04 (+0.18%) | 564,785 |
6 Jun 2017 | USD | 22.04 | 22.3 | 21.86 | 21.91 | 21.91 | -0.39 (-1.75%) | 633,534 |
5 Jun 2017 | USD | 22.3 | 22.82 | 22.27 | 22.3 | 22.3 | -0.02 (-0.09%) | 542,574 |
2 Jun 2017 | USD | 22.41 | 22.72 | 22.21 | 22.32 | 22.32 | -0.25 (-1.11%) | 545,082 |
1 Jun 2017 | USD | 22.2 | 22.88 | 22.13 | 22.57 | 22.57 | +0.37 (+1.67%) | 737,800 |
31 May 2017 | USD | 22.15 | 22.37 | 21.86 | 22.2 | 22.2 | +0.12 (+0.54%) | 877,674 |
30 May 2017 | USD | 22.38 | 22.38 | 21.76 | 22.08 | 22.08 | -0.35 (-1.56%) | 879,617 |
29 May 2017 | USD | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 22.56 | 22.8 | 22.1 | 22.43 | 22.43 | -0.21 (-0.93%) | 750,792 |
25 May 2017 | USD | 22.14 | 22.68 | 21.93 | 22.64 | 22.64 | +0.54 (+2.44%) | 845,807 |
24 May 2017 | USD | 23.07 | 23.15 | 21.94 | 22.1 | 22.1 | -0.9 (-3.91%) | 959,652 |
23 May 2017 | USD | 22.88 | 23.04 | 22.39 | 23 | 23 | +0.12 (+0.52%) | 650,120 |
22 May 2017 | USD | 22.21 | 22.99 | 22.03 | 22.88 | 22.88 | +0.4 (+1.78%) | 852,061 |
19 May 2017 | USD | 23.01 | 23.04 | 22.18 | 22.48 | 22.48 | -0.43 (-1.88%) | 1,105,492 |
18 May 2017 | USD | 22.57 | 23.19 | 22.55 | 22.91 | 22.91 | +0.33 (+1.46%) | 732,613 |
17 May 2017 | USD | 23.46 | 23.48 | 22.58 | 22.58 | 22.58 | -1.3 (-5.44%) | 965,198 |
16 May 2017 | USD | 23.65 | 23.91 | 23.32 | 23.88 | 23.88 | +0.25 (+1.06%) | 582,090 |
15 May 2017 | USD | 23.43 | 23.95 | 23.4 | 23.63 | 23.63 | +0.21 (+0.90%) | 496,386 |