Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | USD | 14.99 | 15 | 14.93 | 14.95 | 14.793 | +0.02 (+0.13%) | 33,735 |
15 May 2017 | USD | 14.94 | 14.98 | 14.91 | 14.93 | 14.7733 | +0.02 (+0.13%) | 52,434 |
12 May 2017 | USD | 14.9 | 14.94 | 14.87 | 14.91 | 14.7535 | +0.1 (+0.68%) | 96,059 |
11 May 2017 | USD | 14.93 | 14.97 | 14.81 | 14.81 | 14.6545 | -0.19 (-1.27%) | 96,175 |
10 May 2017 | USD | 15.01 | 15.03 | 14.93 | 15 | 14.8425 | +0.03 (+0.20%) | 57,095 |
9 May 2017 | USD | 14.98 | 15.03 | 14.95 | 14.97 | 14.8128 | -0.01 (-0.07%) | 79,679 |
8 May 2017 | USD | 14.96 | 15 | 14.96 | 14.98 | 14.8227 | -0.01 (-0.07%) | 54,817 |
5 May 2017 | USD | 15.06 | 15.08 | 14.99 | 14.99 | 14.8326 | -0.06 (-0.40%) | 55,053 |
4 May 2017 | USD | 15.04 | 15.06 | 15.02 | 15.05 | 14.892 | +0.02 (+0.13%) | 45,841 |
3 May 2017 | USD | 15.04 | 15.1 | 15.03 | 15.03 | 14.8722 | -0.03 (-0.20%) | 49,725 |
2 May 2017 | USD | 15.08 | 15.08 | 14.98 | 15.06 | 14.9019 | -0.03 (-0.20%) | 53,228 |
1 May 2017 | USD | 15.05 | 15.09 | 15.01 | 15.09 | 14.9316 | +0.07 (+0.47%) | 44,868 |
28 Apr 2017 | USD | 15.05 | 15.07 | 15 | 15.02 | 14.8623 | -0.03 (-0.20%) | 32,060 |
27 Apr 2017 | USD | 15 | 15.05 | 14.97 | 15.05 | 14.892 | +0.06 (+0.40%) | 32,604 |
26 Apr 2017 | USD | 14.91 | 15 | 14.91 | 14.99 | 14.8326 | +0.08 (+0.54%) | 57,580 |
25 Apr 2017 | USD | 14.98 | 14.98 | 14.91 | 14.91 | 14.7535 | -0.09 (-0.60%) | 50,008 |
24 Apr 2017 | USD | 14.96 | 15 | 14.92 | 15 | 14.8425 | +0.04 (+0.27%) | 73,050 |
21 Apr 2017 | USD | 14.98 | 14.98 | 14.95 | 14.96 | 14.8029 | +0.03 (+0.20%) | 26,542 |
20 Apr 2017 | USD | 14.97 | 14.97 | 14.9212 | 14.93 | 14.7733 | -0.02 (-0.13%) | 46,249 |
19 Apr 2017 | USD | 14.96 | 14.96 | 14.901 | 14.95 | 14.793 | 0.0 (0.0%) | 26,337 |
18 Apr 2017 | USD | 14.96 | 14.96 | 14.934 | 14.95 | 14.793 | +0.02 (+0.13%) | 25,524 |
17 Apr 2017 | USD | 14.97 | 14.97 | 14.9 | 14.93 | 14.7733 | -0.02 (-0.13%) | 41,470 |
14 Apr 2017 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 14.793 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 14.94 | 14.97 | 14.92 | 14.95 | 14.793 | +0.07 (+0.47%) | 48,770 |
12 Apr 2017 | USD | 14.89 | 14.89 | 14.8501 | 14.88 | 14.7238 | 0.0 (0.0%) | 23,814 |
11 Apr 2017 | USD | 14.77 | 14.88 | 14.77 | 14.88 | 14.7238 | +0.06 (+0.40%) | 63,072 |
10 Apr 2017 | USD | 14.71 | 14.85 | 14.71 | 14.82 | 14.6644 | +0.11 (+0.75%) | 42,781 |
7 Apr 2017 | USD | 14.73 | 14.79 | 14.65 | 14.71 | 14.5556 | -0.03 (-0.20%) | 70,489 |
6 Apr 2017 | USD | 14.64 | 14.74 | 14.59 | 14.74 | 14.5852 | +0.11 (+0.75%) | 65,225 |
5 Apr 2017 | USD | 14.62 | 14.66 | 14.57 | 14.63 | 14.4764 | -0.03 (-0.20%) | 69,396 |