Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | USD | 13.65 | 13.9179 | 13.65 | 13.85 | 13.85 | +0.25 (+1.84%) | 316,978 |
11 May 2017 | USD | 13.35 | 13.8 | 13.35 | 13.6 | 13.6 | -0.35 (-2.51%) | 427,273 |
10 May 2017 | USD | 13.5 | 14.2 | 13.5 | 13.95 | 13.95 | +0.5 (+3.72%) | 581,346 |
9 May 2017 | USD | 13.45 | 13.6 | 13.25 | 13.45 | 13.45 | -0.05 (-0.37%) | 661,676 |
8 May 2017 | USD | 13.7 | 13.85 | 13.25 | 13.5 | 13.5 | -0.25 (-1.82%) | 523,058 |
5 May 2017 | USD | 13.55 | 13.85 | 12.9 | 13.75 | 13.75 | +0.7 (+5.36%) | 1,003,997 |
4 May 2017 | USD | 13.2 | 13.3 | 12.8 | 13.05 | 13.05 | -0.25 (-1.88%) | 665,862 |
3 May 2017 | USD | 13.4 | 13.65 | 13.25 | 13.3 | 13.3 | -0.3 (-2.21%) | 528,548 |
2 May 2017 | USD | 13.95 | 14.044 | 13.55 | 13.6 | 13.6 | -0.35 (-2.51%) | 556,595 |
1 May 2017 | USD | 13.9 | 14.1 | 13.85 | 13.95 | 13.95 | -0.05 (-0.36%) | 450,093 |
28 Apr 2017 | USD | 14.05 | 14.15 | 13.775 | 14 | 14 | 0.0 (0.0%) | 698,407 |
27 Apr 2017 | USD | 14.5 | 14.55 | 14 | 14 | 14 | -0.65 (-4.44%) | 465,500 |
26 Apr 2017 | USD | 14.35 | 14.7 | 14.2625 | 14.65 | 14.65 | +0.2 (+1.38%) | 695,182 |
25 Apr 2017 | USD | 14 | 14.5 | 13.9 | 14.45 | 14.45 | +0.45 (+3.21%) | 829,066 |
24 Apr 2017 | USD | 13.75 | 14.225 | 13.65 | 14 | 14 | +0.5 (+3.70%) | 431,789 |
21 Apr 2017 | USD | 13.45 | 13.6 | 13.375 | 13.5 | 13.5 | 0.0 (0.0%) | 449,051 |
20 Apr 2017 | USD | 13.85 | 13.85 | 13.35 | 13.5 | 13.5 | -0.2 (-1.46%) | 418,902 |
19 Apr 2017 | USD | 13.95 | 14.1 | 13.65 | 13.7 | 13.7 | -0.25 (-1.79%) | 637,503 |
18 Apr 2017 | USD | 13.8 | 13.9753 | 13.65 | 13.95 | 13.95 | +0.1 (+0.72%) | 345,734 |
17 Apr 2017 | USD | 14.15 | 14.3 | 13.7 | 13.85 | 13.85 | -0.25 (-1.77%) | 471,925 |
14 Apr 2017 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 14.45 | 14.7 | 14.05 | 14.1 | 14.1 | -0.5 (-3.42%) | 350,692 |
12 Apr 2017 | USD | 15.1 | 15.2 | 14.45 | 14.6 | 14.6 | -0.55 (-3.63%) | 455,992 |
11 Apr 2017 | USD | 15.1 | 15.35 | 14.95 | 15.15 | 15.15 | +0.05 (+0.33%) | 200,352 |
10 Apr 2017 | USD | 14.75 | 15.15 | 14.65 | 15.1 | 15.1 | +0.45 (+3.07%) | 324,138 |
7 Apr 2017 | USD | 14.95 | 15 | 14.551 | 14.65 | 14.65 | -0.3 (-2.01%) | 328,446 |
6 Apr 2017 | USD | 15.05 | 15.1 | 14.8 | 14.95 | 14.95 | +0.05 (+0.34%) | 229,040 |
5 Apr 2017 | USD | 15.65 | 15.8 | 14.9 | 14.9 | 14.9 | -0.65 (-4.18%) | 345,322 |
4 Apr 2017 | USD | 15.6 | 15.8 | 15.45 | 15.55 | 15.55 | 0.0 (0.0%) | 375,546 |
3 Apr 2017 | USD | 15.35 | 15.7 | 15.2 | 15.55 | 15.55 | +0.2 (+1.30%) | 507,910 |