Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 16.55 | 16.55 | 16.15 | 16.35 | 16.35 | -0.25 (-1.51%) | 393,693 |
4 Jul 2017 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 15.9 | 16.75 | 15.875 | 16.6 | 16.6 | +0.8 (+5.06%) | 302,209 |
30 Jun 2017 | USD | 15.75 | 15.95 | 15.7 | 15.8 | 15.8 | +0.05 (+0.32%) | 279,962 |
29 Jun 2017 | USD | 15.75 | 15.85 | 15.45 | 15.75 | 15.75 | -0.05 (-0.32%) | 365,652 |
28 Jun 2017 | USD | 15.85 | 16.15 | 15.7 | 15.8 | 15.8 | -0.05 (-0.32%) | 217,849 |
27 Jun 2017 | USD | 15.95 | 16.1 | 15.85 | 15.85 | 15.85 | -0.1 (-0.63%) | 289,789 |
26 Jun 2017 | USD | 15.8 | 16.05 | 15.7 | 15.95 | 15.95 | +0.15 (+0.95%) | 367,873 |
23 Jun 2017 | USD | 15.85 | 15.875 | 15.55 | 15.8 | 15.8 | 0.0 (0.0%) | 965,040 |
22 Jun 2017 | USD | 15.6 | 15.9 | 15.5 | 15.8 | 15.8 | +0.25 (+1.61%) | 371,426 |
21 Jun 2017 | USD | 15.75 | 15.85 | 15.5 | 15.55 | 15.55 | -0.25 (-1.58%) | 285,916 |
20 Jun 2017 | USD | 15.9 | 16.05 | 15.725 | 15.8 | 15.8 | -0.15 (-0.94%) | 263,907 |
19 Jun 2017 | USD | 15.45 | 16.05 | 15.4 | 15.95 | 15.95 | +0.5 (+3.24%) | 434,533 |
16 Jun 2017 | USD | 16.05 | 16.05 | 15.4 | 15.45 | 15.45 | -0.65 (-4.04%) | 418,659 |
15 Jun 2017 | USD | 16.1 | 16.3 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 207,919 |
14 Jun 2017 | USD | 16.4 | 16.45 | 16 | 16.25 | 16.25 | -0.05 (-0.31%) | 417,580 |
13 Jun 2017 | USD | 16.65 | 16.7 | 16.15 | 16.3 | 16.3 | -0.35 (-2.10%) | 693,717 |
12 Jun 2017 | USD | 16.4 | 16.9 | 16.4 | 16.65 | 16.65 | +0.15 (+0.91%) | 347,431 |
9 Jun 2017 | USD | 16.65 | 16.65 | 16.35 | 16.5 | 16.5 | -0.05 (-0.30%) | 330,109 |
8 Jun 2017 | USD | 17.35 | 17.35 | 16.4 | 16.55 | 16.55 | -0.85 (-4.89%) | 1,128,994 |
7 Jun 2017 | USD | 18 | 18 | 17.1 | 17.4 | 17.4 | -0.65 (-3.60%) | 501,494 |
6 Jun 2017 | USD | 18.1 | 18.35 | 17.95 | 18.05 | 18.05 | -0.15 (-0.82%) | 163,942 |
5 Jun 2017 | USD | 18.4 | 18.75 | 17.85 | 18.2 | 18.2 | -0.15 (-0.82%) | 293,702 |
2 Jun 2017 | USD | 18.85 | 19.1 | 18.25 | 18.35 | 18.35 | -0.625 (-3.29%) | 385,162 |
1 Jun 2017 | USD | 18.5 | 19 | 18.35 | 18.975 | 18.975 | +0.425 (+2.29%) | 463,318 |
31 May 2017 | USD | 18.8 | 18.85 | 18.375 | 18.55 | 18.55 | -0.2 (-1.07%) | 407,650 |
30 May 2017 | USD | 19.25 | 19.35 | 18.625 | 18.75 | 18.75 | -0.45 (-2.34%) | 158,778 |
29 May 2017 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 19.4 | 19.4 | 19 | 19.2 | 19.2 | -0.15 (-0.78%) | 240,579 |
25 May 2017 | USD | 19.4 | 19.65 | 19.25 | 19.35 | 19.35 | 0.0 (0.0%) | 315,529 |