Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2016 | USD | 16.42 | 17.12 | 16.34 | 17.09 | 427.25 | +0.6 (+3.64%) | 373,828 |
30 Jun 2016 | USD | 16.55 | 16.93 | 16.34 | 16.49 | 412.25 | -0.05 (-0.30%) | 427,228 |
29 Jun 2016 | USD | 16.5 | 16.6617 | 16.1 | 16.54 | 413.5 | +0.26 (+1.60%) | 615,657 |
28 Jun 2016 | USD | 16.33 | 16.74 | 16.07 | 16.28 | 407 | +0.23 (+1.43%) | 633,692 |
27 Jun 2016 | USD | 17.13 | 17.3099 | 15.75 | 16.05 | 401.25 | -1.36 (-7.81%) | 879,748 |
24 Jun 2016 | USD | 17.44 | 18.3 | 17.12 | 17.41 | 435.25 | -1.15 (-6.20%) | 1,648,085 |
23 Jun 2016 | USD | 18.51 | 18.58 | 18.08 | 18.56 | 464 | +0.26 (+1.42%) | 539,592 |
22 Jun 2016 | USD | 18.45 | 18.8457 | 18.01 | 18.3 | 457.5 | -0.23 (-1.24%) | 654,326 |
21 Jun 2016 | USD | 18.7 | 19.38 | 17.79 | 18.53 | 463.25 | -0.14 (-0.75%) | 614,675 |
20 Jun 2016 | USD | 18.57 | 19.04 | 18.105 | 18.67 | 466.75 | +0.42 (+2.30%) | 633,325 |
17 Jun 2016 | USD | 18.52 | 18.67 | 18.18 | 18.25 | 456.25 | -0.29 (-1.56%) | 1,116,100 |
16 Jun 2016 | USD | 18.32 | 18.7 | 18.06 | 18.54 | 463.5 | +0.07 (+0.38%) | 772,796 |
15 Jun 2016 | USD | 18.7 | 18.9848 | 18.41 | 18.47 | 461.75 | -0.13 (-0.70%) | 457,134 |
14 Jun 2016 | USD | 18.82 | 19.235 | 18.17 | 18.6 | 465 | -0.18 (-0.96%) | 506,220 |
13 Jun 2016 | USD | 18.74 | 19.7 | 18.505 | 18.78 | 469.5 | +0.06 (+0.32%) | 753,832 |
10 Jun 2016 | USD | 18.71 | 19 | 18.198 | 18.72 | 468 | -0.14 (-0.74%) | 550,267 |
9 Jun 2016 | USD | 19.08 | 19.4 | 18.69 | 18.86 | 471.5 | -0.38 (-1.98%) | 370,938 |
8 Jun 2016 | USD | 19.48 | 19.67 | 19.17 | 19.24 | 481 | -0.14 (-0.72%) | 506,047 |
7 Jun 2016 | USD | 19.5 | 19.62 | 18.94 | 19.38 | 484.5 | -0.1 (-0.51%) | 724,435 |
6 Jun 2016 | USD | 18.88 | 19.65 | 18.5 | 19.48 | 487 | +0.75 (+4.00%) | 556,168 |
3 Jun 2016 | USD | 19.83 | 20 | 18.69 | 18.73 | 468.25 | -1.115 (-5.62%) | 972,650 |
2 Jun 2016 | USD | 19.12 | 20.02 | 19.05 | 19.845 | 496.125 | +0.705 (+3.68%) | 1,172,733 |
1 Jun 2016 | USD | 18.75 | 19.22 | 18.54 | 19.14 | 478.5 | +0.35 (+1.86%) | 978,079 |
31 May 2016 | USD | 18.44 | 19.04 | 18.36 | 18.79 | 469.75 | +0.53 (+2.90%) | 1,163,785 |
30 May 2016 | USD | 18.26 | 18.26 | 18.26 | 18.26 | 456.5 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 18.03 | 18.52 | 17.79 | 18.26 | 456.5 | +0.37 (+2.07%) | 973,915 |
26 May 2016 | USD | 18 | 18.3 | 17.63 | 17.89 | 447.25 | +0.4 (+2.29%) | 724,782 |
25 May 2016 | USD | 17.15 | 17.76 | 17.07 | 17.49 | 437.25 | +0.58 (+3.43%) | 782,860 |
24 May 2016 | USD | 16.16 | 17.68 | 16.11 | 16.91 | 422.75 | +0.89 (+5.56%) | 1,054,619 |
23 May 2016 | USD | 15.78 | 16.38 | 15.71 | 16.02 | 400.5 | +0.26 (+1.65%) | 468,421 |