Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2017 | USD | 18.25 | 18.33 | 17.97 | 18.06 | 18.06 | -0.14 (-0.77%) | 265,389 |
25 May 2017 | USD | 18.19 | 18.24 | 18.05 | 18.2 | 18.2 | +0.15 (+0.83%) | 283,719 |
24 May 2017 | USD | 18.07 | 18.12 | 17.995 | 18.05 | 18.05 | +0.04 (+0.22%) | 271,461 |
23 May 2017 | USD | 18.22 | 18.3 | 17.96 | 18.01 | 18.01 | -0.09 (-0.50%) | 303,288 |
22 May 2017 | USD | 18.03 | 18.29 | 17.99 | 18.1 | 18.1 | +0.12 (+0.67%) | 235,141 |
19 May 2017 | USD | 18.05 | 18.2 | 17.95 | 17.98 | 17.98 | -0.03 (-0.17%) | 367,538 |
18 May 2017 | USD | 17.97 | 18.1873 | 17.9 | 18.01 | 18.01 | +0.1 (+0.56%) | 545,482 |
17 May 2017 | USD | 17.94 | 18.12 | 17.74 | 17.91 | 17.91 | -0.21 (-1.16%) | 459,510 |
16 May 2017 | USD | 18.3 | 18.38 | 17.92 | 18.12 | 18.12 | -0.125 (-0.69%) | 328,870 |
15 May 2017 | USD | 17.99 | 18.31 | 17.99 | 18.245 | 18.245 | +0.235 (+1.30%) | 449,093 |
12 May 2017 | USD | 19.01 | 19.01 | 18 | 18.01 | 18.01 | -1.02 (-5.36%) | 432,178 |
11 May 2017 | USD | 18.76 | 19.25 | 18.75 | 19.03 | 19.03 | +0.14 (+0.74%) | 934,540 |
10 May 2017 | USD | 19 | 19.66 | 17.979 | 18.89 | 18.89 | -1.25 (-6.21%) | 1,504,253 |
9 May 2017 | USD | 20.16 | 20.26 | 19.99 | 20.14 | 20.14 | +0.01 (+0.05%) | 541,836 |
8 May 2017 | USD | 20.02 | 20.19 | 19.79 | 20.13 | 20.13 | +0.03 (+0.15%) | 340,574 |
5 May 2017 | USD | 20.03 | 20.16 | 19.74 | 20.1 | 20.1 | +0.16 (+0.80%) | 255,667 |
4 May 2017 | USD | 19.96 | 20.1 | 19.43 | 19.94 | 19.94 | +0.04 (+0.20%) | 250,096 |
3 May 2017 | USD | 20.56 | 20.66 | 19.89 | 19.9 | 19.9 | -0.78 (-3.77%) | 321,427 |
2 May 2017 | USD | 20.56 | 20.7 | 20.31 | 20.68 | 20.68 | +0.18 (+0.88%) | 327,345 |
1 May 2017 | USD | 20.57 | 20.9 | 20.36 | 20.5 | 20.5 | +0.03 (+0.15%) | 389,390 |
28 Apr 2017 | USD | 20.41 | 20.5848 | 20.39 | 20.47 | 20.47 | +0.02 (+0.10%) | 280,282 |
27 Apr 2017 | USD | 20.46 | 20.53 | 20.23 | 20.45 | 20.45 | +0.02 (+0.10%) | 227,374 |
26 Apr 2017 | USD | 20.35 | 20.68 | 20.35 | 20.43 | 20.43 | +0.08 (+0.39%) | 384,995 |
25 Apr 2017 | USD | 20.4 | 20.68 | 20.21 | 20.35 | 20.35 | +0.06 (+0.30%) | 420,474 |
24 Apr 2017 | USD | 20.43 | 20.46 | 20.2 | 20.29 | 20.29 | +0.22 (+1.10%) | 243,999 |
21 Apr 2017 | USD | 20.23 | 20.316 | 20 | 20.07 | 20.07 | -0.17 (-0.84%) | 251,120 |
20 Apr 2017 | USD | 20.1 | 20.275 | 20.01 | 20.24 | 20.24 | +0.18 (+0.90%) | 279,003 |
19 Apr 2017 | USD | 19.89 | 20.49 | 19.8387 | 20.06 | 20.06 | +0.17 (+0.85%) | 288,319 |
18 Apr 2017 | USD | 19.87 | 20.01 | 19.63 | 19.89 | 19.89 | -0.06 (-0.30%) | 247,934 |
17 Apr 2017 | USD | 19.62 | 19.96 | 19.55 | 19.95 | 19.95 | +0.375 (+1.92%) | 302,556 |