Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2016 | USD | 18.23 | 18.23 | 17.59 | 17.61 | 17.61 | -0.6 (-3.29%) | 196,753 |
10 May 2016 | USD | 18.54 | 18.576 | 17.94 | 18.21 | 18.21 | -0.34 (-1.83%) | 281,648 |
9 May 2016 | USD | 17.48 | 18.71 | 17.44 | 18.55 | 18.55 | +0.98 (+5.58%) | 342,605 |
6 May 2016 | USD | 18.37 | 18.48 | 17.44 | 17.57 | 17.57 | -0.93 (-5.03%) | 733,117 |
5 May 2016 | USD | 17.88 | 20.01 | 17.59 | 18.5 | 18.5 | +1.26 (+7.31%) | 1,565,486 |
4 May 2016 | USD | 16.91 | 17.46 | 16.62 | 17.24 | 17.24 | +0.23 (+1.35%) | 718,310 |
3 May 2016 | USD | 16.97 | 17.25 | 16.69 | 17.01 | 17.01 | -0.01 (-0.06%) | 395,258 |
2 May 2016 | USD | 16.75 | 17.67 | 16.75 | 17.02 | 17.02 | +0.27 (+1.61%) | 597,305 |
29 Apr 2016 | USD | 16.71 | 16.95 | 16.52 | 16.75 | 16.75 | +0.05 (+0.30%) | 396,740 |
28 Apr 2016 | USD | 16.75 | 17.15 | 16.65 | 16.7 | 16.7 | -0.07 (-0.42%) | 383,939 |
27 Apr 2016 | USD | 17.1 | 17.685 | 16.58 | 16.77 | 16.77 | -0.44 (-2.56%) | 450,589 |
26 Apr 2016 | USD | 16.69 | 17.59 | 16.63 | 17.21 | 17.21 | +0.6 (+3.61%) | 582,013 |
25 Apr 2016 | USD | 17.36 | 17.41 | 16.54 | 16.61 | 16.61 | -0.89 (-5.09%) | 852,347 |
22 Apr 2016 | USD | 17.75 | 18 | 16.78 | 17.5 | 17.5 | -0.35 (-1.96%) | 601,947 |
21 Apr 2016 | USD | 17.73 | 18.12 | 17.73 | 17.85 | 17.85 | +0.2 (+1.13%) | 363,650 |
20 Apr 2016 | USD | 17.72 | 17.97 | 17.41 | 17.65 | 17.65 | -0.07 (-0.40%) | 494,905 |
19 Apr 2016 | USD | 18.12 | 18.335 | 17.6 | 17.72 | 17.72 | -0.28 (-1.56%) | 215,490 |
18 Apr 2016 | USD | 18.36 | 18.43 | 17.89 | 18 | 18 | -0.37 (-2.01%) | 259,761 |
15 Apr 2016 | USD | 18.08 | 18.56 | 18.08 | 18.37 | 18.37 | +0.2 (+1.10%) | 260,494 |
14 Apr 2016 | USD | 18.15 | 18.28 | 17.98 | 18.17 | 18.17 | +0.02 (+0.11%) | 210,823 |
13 Apr 2016 | USD | 18.13 | 18.49 | 17.89 | 18.15 | 18.15 | +0.23 (+1.28%) | 330,120 |
12 Apr 2016 | USD | 17.55 | 18.17 | 17.55 | 17.92 | 17.92 | +0.33 (+1.88%) | 417,776 |
11 Apr 2016 | USD | 17.66 | 18.05 | 17.35 | 17.59 | 17.59 | -0.11 (-0.62%) | 400,198 |
8 Apr 2016 | USD | 18.07 | 18.29 | 17.67 | 17.7 | 17.7 | -0.33 (-1.83%) | 393,117 |
7 Apr 2016 | USD | 18.34 | 18.6 | 17.91 | 18.03 | 18.03 | -0.34 (-1.85%) | 232,674 |
6 Apr 2016 | USD | 18.19 | 18.54 | 17.93 | 18.37 | 18.37 | +0.22 (+1.21%) | 247,618 |
5 Apr 2016 | USD | 18.39 | 18.77 | 18.06 | 18.15 | 18.15 | -0.34 (-1.84%) | 374,155 |
4 Apr 2016 | USD | 18.49 | 18.64 | 18.13 | 18.49 | 18.49 | +0.05 (+0.27%) | 261,087 |
1 Apr 2016 | USD | 18.45 | 18.675 | 17.82 | 18.44 | 18.44 | -0.19 (-1.02%) | 298,042 |
31 Mar 2016 | USD | 19.23 | 19.48 | 18.62 | 18.63 | 18.63 | -0.62 (-3.22%) | 212,140 |