Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2016 | USD | 18.9 | 19.035 | 18.35 | 18.75 | 18.75 | -0.35 (-1.83%) | 803,823 |
9 Jun 2016 | USD | 19.25 | 19.39 | 18.9199 | 19.1 | 19.1 | -0.29 (-1.50%) | 734,772 |
8 Jun 2016 | USD | 19.34 | 19.51 | 19.14 | 19.39 | 19.39 | +0.1 (+0.52%) | 985,201 |
7 Jun 2016 | USD | 19.23 | 19.47 | 19.12 | 19.29 | 19.29 | +0.09 (+0.47%) | 821,753 |
6 Jun 2016 | USD | 18.84 | 19.4 | 18.76 | 19.2 | 19.2 | +0.25 (+1.32%) | 772,100 |
3 Jun 2016 | USD | 18.84 | 19 | 18.385 | 18.95 | 18.95 | +0.01 (+0.05%) | 852,064 |
2 Jun 2016 | USD | 19.02 | 19.05 | 18.38 | 18.94 | 18.94 | -0.11 (-0.58%) | 806,455 |
1 Jun 2016 | USD | 18.65 | 19.14 | 18.33 | 19.05 | 19.05 | +0.28 (+1.49%) | 1,071,760 |
31 May 2016 | USD | 18.58 | 18.913 | 18.55 | 18.77 | 18.77 | +0.35 (+1.90%) | 882,065 |
30 May 2016 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 18.64 | 18.75 | 18.33 | 18.42 | 18.42 | -0.17 (-0.91%) | 598,312 |
26 May 2016 | USD | 18.5 | 18.75 | 18.27 | 18.59 | 18.59 | +0.14 (+0.76%) | 570,711 |
25 May 2016 | USD | 18.39 | 18.73 | 18.162 | 18.45 | 18.45 | +0.1 (+0.54%) | 770,485 |
24 May 2016 | USD | 17.79 | 18.4 | 17.45 | 18.35 | 18.35 | +0.66 (+3.73%) | 969,947 |
23 May 2016 | USD | 17.48 | 17.92 | 17.32 | 17.69 | 17.69 | +0.06 (+0.34%) | 873,172 |
20 May 2016 | USD | 17.65 | 17.96 | 17.37 | 17.63 | 17.63 | +0.09 (+0.51%) | 1,096,941 |
19 May 2016 | USD | 17.87 | 17.87 | 16.96 | 17.54 | 17.54 | -0.24 (-1.35%) | 1,258,208 |
18 May 2016 | USD | 17.9 | 18.18 | 17.5 | 17.78 | 17.78 | +0.16 (+0.91%) | 1,589,768 |
17 May 2016 | USD | 17.64 | 18.03 | 17.13 | 17.62 | 17.62 | +0.01 (+0.06%) | 854,160 |
16 May 2016 | USD | 17.34 | 17.86 | 17.11 | 17.61 | 17.61 | +0.32 (+1.85%) | 1,449,977 |
13 May 2016 | USD | 17.64 | 18.04 | 17.26 | 17.29 | 17.29 | -0.36 (-2.04%) | 1,269,284 |
12 May 2016 | USD | 18.14 | 18.47 | 17.5972 | 17.65 | 17.65 | -0.28 (-1.56%) | 1,063,304 |
11 May 2016 | USD | 18.71 | 18.71 | 17.7 | 17.93 | 17.93 | -0.79 (-4.22%) | 1,305,343 |
10 May 2016 | USD | 18.55 | 18.87 | 17.29 | 18.72 | 18.72 | +0.19 (+1.03%) | 1,696,879 |
9 May 2016 | USD | 18.87 | 19.02 | 18.5 | 18.53 | 18.53 | -0.49 (-2.58%) | 676,442 |
6 May 2016 | USD | 18.8 | 19.03 | 18.64 | 19.02 | 19.02 | +0.09 (+0.48%) | 824,917 |
5 May 2016 | USD | 19.14 | 19.2805 | 18.69 | 18.93 | 18.93 | -0.03 (-0.16%) | 752,572 |
4 May 2016 | USD | 19.27 | 19.52 | 18.69 | 18.96 | 18.96 | -0.38 (-1.96%) | 1,125,690 |
3 May 2016 | USD | 19.79 | 19.815 | 18.85 | 19.34 | 19.34 | -0.5 (-2.52%) | 1,131,674 |
2 May 2016 | USD | 20.35 | 20.495 | 19.21 | 19.84 | 19.84 | -0.53 (-2.60%) | 1,333,559 |