Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 16.91 | 17.18 | 16.71 | 17.15 | 17.15 | +0.13 (+0.76%) | 630,159 |
5 Jul 2016 | USD | 17.35 | 17.35 | 16.825 | 17.02 | 17.02 | +13.31 (+358.76%) | 262,859 |
4 Jul 2016 | USD | 3.67 | 3.725 | 3.665 | 3.71 | 3.71 | -13.7 (-78.69%) | 931,061 |
1 Jul 2016 | USD | 17.38 | 17.67 | 17.35 | 17.41 | 17.41 | -0.04 (-0.23%) | 815,596 |
30 Jun 2016 | USD | 17.44 | 17.57 | 17.34 | 17.45 | 17.45 | -0.01 (-0.06%) | 631,175 |
29 Jun 2016 | USD | 17.35 | 17.63 | 17.35 | 17.46 | 17.46 | +0.18 (+1.04%) | 1,240,230 |
28 Jun 2016 | USD | 17.3 | 17.52 | 17.09 | 17.28 | 17.28 | +0.29 (+1.71%) | 629,033 |
27 Jun 2016 | USD | 17.5 | 17.61 | 16.86 | 16.99 | 16.99 | -0.6 (-3.41%) | 846,404 |
24 Jun 2016 | USD | 17.44 | 17.9 | 17.37 | 17.59 | 17.59 | -0.32 (-1.79%) | 934,925 |
23 Jun 2016 | USD | 17.82 | 17.97 | 17.76 | 17.91 | 17.91 | +0.18 (+1.02%) | 630,731 |
22 Jun 2016 | USD | 18.07 | 18.09 | 17.73 | 17.73 | 17.73 | -0.34 (-1.88%) | 724,452 |
21 Jun 2016 | USD | 17.86 | 18.16 | 17.84 | 18.07 | 18.07 | +0.14 (+0.78%) | 1,085,172 |
20 Jun 2016 | USD | 17.58 | 18.02 | 17.5 | 17.93 | 17.93 | +0.48 (+2.75%) | 969,168 |
17 Jun 2016 | USD | 17.33 | 17.57 | 17.23 | 17.45 | 17.45 | +0.16 (+0.93%) | 2,352,295 |
16 Jun 2016 | USD | 17.11 | 17.39 | 16.88 | 17.29 | 17.29 | +0.06 (+0.35%) | 672,795 |
15 Jun 2016 | USD | 16.86 | 17.37 | 16.79 | 17.23 | 17.23 | +0.32 (+1.89%) | 859,717 |
14 Jun 2016 | USD | 16.74 | 17.02 | 16.42 | 16.91 | 16.91 | +0.12 (+0.71%) | 1,720,308 |
13 Jun 2016 | USD | 16.73 | 16.91 | 16.65 | 16.79 | 16.79 | -0.07 (-0.42%) | 767,601 |
10 Jun 2016 | USD | 17.34 | 17.5 | 16.84 | 16.86 | 16.86 | -0.64 (-3.66%) | 1,410,130 |
9 Jun 2016 | USD | 17.47 | 17.655 | 17.35 | 17.5 | 17.5 | -0.12 (-0.68%) | 664,614 |
8 Jun 2016 | USD | 18.06 | 18.07 | 17.58 | 17.62 | 17.62 | -0.28 (-1.56%) | 629,232 |
7 Jun 2016 | USD | 17.89 | 18.09 | 17.89 | 17.9 | 17.9 | +0.04 (+0.22%) | 1,287,044 |
6 Jun 2016 | USD | 17.71 | 17.9 | 17.65 | 17.86 | 17.86 | +0.23 (+1.30%) | 746,652 |
3 Jun 2016 | USD | 17.73 | 17.8 | 17.48 | 17.63 | 17.63 | -0.14 (-0.79%) | 322,868 |
2 Jun 2016 | USD | 17.62 | 17.827 | 17.48 | 17.77 | 17.77 | -0.03 (-0.17%) | 673,894 |
1 Jun 2016 | USD | 17.57 | 17.9 | 17.4 | 17.8 | 17.8 | +0.14 (+0.79%) | 1,578,174 |
31 May 2016 | USD | 17.49 | 17.98 | 17.38 | 17.66 | 17.66 | +14.01 (+383.84%) | 1,118,574 |
30 May 2016 | USD | 3.66 | 3.66 | 3.625 | 3.65 | 3.65 | -13.84 (-79.13%) | 782,583 |
27 May 2016 | USD | 17.55 | 17.73 | 17.46 | 17.49 | 17.49 | -0.14 (-0.79%) | 1,017,233 |
26 May 2016 | USD | 17.49 | 17.691 | 17.4 | 17.63 | 17.63 | +0.23 (+1.32%) | 1,285,523 |