Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | USD | 21 | 21.1 | 20.8 | 21.1 | 21.1 | 0.0 (0.0%) | 333,276 |
5 Jun 2017 | USD | 21.55 | 21.55 | 21.025 | 21.1 | 21.1 | -0.45 (-2.09%) | 308,943 |
2 Jun 2017 | USD | 21.65 | 21.9 | 21.45 | 21.55 | 21.55 | -0.05 (-0.23%) | 379,538 |
1 Jun 2017 | USD | 21.05 | 21.6 | 20.85 | 21.6 | 21.6 | +0.55 (+2.61%) | 612,925 |
31 May 2017 | USD | 21.25 | 21.4 | 21 | 21.05 | 21.05 | -0.2 (-0.94%) | 784,737 |
30 May 2017 | USD | 21.4 | 21.5 | 21.2 | 21.25 | 21.25 | -0.2 (-0.93%) | 294,122 |
29 May 2017 | USD | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 21.3 | 21.5 | 21 | 21.45 | 21.45 | +0.2 (+0.94%) | 379,847 |
25 May 2017 | USD | 21.45 | 21.5128 | 21.125 | 21.25 | 21.25 | -0.05 (-0.23%) | 367,119 |
24 May 2017 | USD | 21.5 | 21.75 | 21.2 | 21.3 | 21.3 | -0.15 (-0.70%) | 495,222 |
23 May 2017 | USD | 21.55 | 21.75 | 21.4 | 21.45 | 21.45 | -0.1 (-0.46%) | 388,725 |
22 May 2017 | USD | 21.75 | 21.9 | 21.45 | 21.55 | 21.55 | -0.2 (-0.92%) | 355,470 |
19 May 2017 | USD | 21.25 | 21.775 | 21.2 | 21.75 | 21.75 | +0.5 (+2.35%) | 702,424 |
18 May 2017 | USD | 21.7 | 21.825 | 21.25 | 21.25 | 21.25 | -0.45 (-2.07%) | 824,141 |
17 May 2017 | USD | 22.85 | 22.85 | 21.35 | 21.7 | 21.7 | -1.35 (-5.86%) | 1,263,086 |
16 May 2017 | USD | 23.2 | 23.35 | 22.9 | 23.05 | 23.05 | -0.15 (-0.65%) | 496,246 |
15 May 2017 | USD | 23.55 | 23.65 | 23.2 | 23.2 | 23.2 | -0.3 (-1.28%) | 409,462 |
12 May 2017 | USD | 23.4 | 23.65 | 23.3 | 23.5 | 23.5 | 0.0 (0.0%) | 697,113 |
11 May 2017 | USD | 23.3 | 23.6 | 22.9 | 23.5 | 23.5 | +0.2 (+0.86%) | 764,491 |
10 May 2017 | USD | 23.2 | 23.525 | 22.95 | 23.3 | 23.3 | +0.05 (+0.22%) | 685,442 |
9 May 2017 | USD | 23.35 | 23.45 | 22.7 | 23.25 | 23.25 | -0.1 (-0.43%) | 820,205 |
8 May 2017 | USD | 23.5 | 23.65 | 23 | 23.35 | 23.35 | -0.2 (-0.85%) | 660,015 |
5 May 2017 | USD | 23.85 | 23.95 | 22.85 | 23.55 | 23.55 | +0.3 (+1.29%) | 932,142 |
4 May 2017 | USD | 23.35 | 23.5 | 23 | 23.25 | 23.25 | -0.15 (-0.64%) | 824,337 |
3 May 2017 | USD | 24.5 | 24.55 | 23.15 | 23.4 | 23.4 | -1.15 (-4.68%) | 927,988 |
2 May 2017 | USD | 24.75 | 25.1 | 24.5 | 24.55 | 24.55 | -0.4 (-1.60%) | 421,150 |
1 May 2017 | USD | 25.05 | 25.2 | 24.75 | 24.95 | 24.95 | 0.0 (0.0%) | 552,814 |
28 Apr 2017 | USD | 25 | 25 | 24.6 | 24.95 | 24.95 | 0.0 (0.0%) | 389,446 |
27 Apr 2017 | USD | 25.25 | 25.3 | 24.75 | 24.95 | 24.95 | -0.2 (-0.80%) | 413,663 |
26 Apr 2017 | USD | 24.8 | 25.25 | 24.7 | 25.15 | 25.15 | +0.4 (+1.62%) | 793,292 |