Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 16.22 | 16.29 | 15.55 | 15.78 | 15.78 | -0.45 (-2.77%) | 700,240 |
2 May 2017 | USD | 16.35 | 17.55 | 16.12 | 16.23 | 16.23 | -0.11 (-0.67%) | 2,081,932 |
1 May 2017 | USD | 15.36 | 16.37 | 15.2265 | 16.34 | 16.34 | +1.07 (+7.01%) | 1,147,240 |
28 Apr 2017 | USD | 15.09 | 15.33 | 15.02 | 15.27 | 15.27 | +0.23 (+1.53%) | 814,643 |
27 Apr 2017 | USD | 15.19 | 15.25 | 14.96 | 15.04 | 15.04 | +0.05 (+0.33%) | 687,139 |
26 Apr 2017 | USD | 15.25 | 15.29 | 14.97 | 14.99 | 14.99 | -0.22 (-1.45%) | 555,323 |
25 Apr 2017 | USD | 15.12 | 15.32 | 15 | 15.21 | 15.21 | +0.26 (+1.74%) | 759,746 |
24 Apr 2017 | USD | 15.2 | 15.56 | 14.95 | 14.95 | 14.95 | -0.01 (-0.07%) | 449,647 |
21 Apr 2017 | USD | 14.85 | 15 | 14.6747 | 14.96 | 14.96 | +0.1 (+0.67%) | 362,295 |
20 Apr 2017 | USD | 15.13 | 15.175 | 14.74 | 14.86 | 14.86 | -0.14 (-0.93%) | 453,329 |
19 Apr 2017 | USD | 14.73 | 15.32 | 14.62 | 15 | 15 | +0.26 (+1.76%) | 678,102 |
18 Apr 2017 | USD | 14.56 | 14.99 | 14.51 | 14.74 | 14.74 | +0.14 (+0.96%) | 644,400 |
17 Apr 2017 | USD | 15.02 | 15.17 | 14.21 | 14.6 | 14.6 | -0.38 (-2.54%) | 900,633 |
14 Apr 2017 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 15.73 | 15.84 | 14.905 | 14.98 | 14.98 | -0.83 (-5.25%) | 1,425,671 |
12 Apr 2017 | USD | 16.8 | 17.239 | 15.8 | 15.81 | 15.81 | -0.9 (-5.39%) | 1,051,386 |
11 Apr 2017 | USD | 16.86 | 17.58 | 16.45 | 16.71 | 16.71 | -0.15 (-0.89%) | 1,718,612 |
10 Apr 2017 | USD | 15.72 | 16.9 | 15.72 | 16.86 | 16.86 | +1.3 (+8.35%) | 2,457,655 |
7 Apr 2017 | USD | 15.04 | 16.1549 | 14.9257 | 15.56 | 15.56 | +0.58 (+3.87%) | 1,975,007 |
6 Apr 2017 | USD | 15.23 | 15.365 | 14.82 | 14.98 | 14.98 | -0.22 (-1.45%) | 389,705 |
5 Apr 2017 | USD | 14.96 | 15.5995 | 14.96 | 15.2 | 15.2 | +0.29 (+1.95%) | 1,219,535 |
4 Apr 2017 | USD | 15.38 | 15.76 | 14.5 | 14.91 | 14.91 | -0.48 (-3.12%) | 751,079 |
3 Apr 2017 | USD | 15.05 | 15.84 | 14.94 | 15.39 | 15.39 | +0.45 (+3.01%) | 825,522 |
31 Mar 2017 | USD | 14.65 | 15.15 | 14.56 | 14.94 | 14.94 | +0.26 (+1.77%) | 400,413 |
30 Mar 2017 | USD | 14.94 | 14.94 | 14.48 | 14.68 | 14.68 | -0.21 (-1.41%) | 460,254 |
29 Mar 2017 | USD | 14.92 | 14.9972 | 14.5 | 14.89 | 14.89 | -0.11 (-0.73%) | 400,890 |
28 Mar 2017 | USD | 14.98 | 15.17 | 14.78 | 15 | 15 | +0.07 (+0.47%) | 248,338 |
27 Mar 2017 | USD | 14.72 | 15 | 14.48 | 14.93 | 14.93 | -0.04 (-0.27%) | 132,987 |
24 Mar 2017 | USD | 14.85 | 15.09 | 14.7679 | 14.97 | 14.97 | +0.14 (+0.94%) | 230,638 |
23 Mar 2017 | USD | 14.2 | 15.25 | 14.2 | 14.83 | 14.83 | +0.5 (+3.49%) | 591,618 |