Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 18.85 | 19 | 18.7 | 18.8 | 18.8 | -0.05 (-0.27%) | 291,850 |
9 Jun 2017 | USD | 18.7 | 18.975 | 18.575 | 18.85 | 18.85 | +0.2 (+1.07%) | 397,995 |
8 Jun 2017 | USD | 18.4 | 18.8 | 18.4 | 18.65 | 18.65 | +0.2 (+1.08%) | 192,635 |
7 Jun 2017 | USD | 18.35 | 18.5 | 18.35 | 18.45 | 18.45 | +0.05 (+0.27%) | 193,213 |
6 Jun 2017 | USD | 18.55 | 18.6 | 18.4 | 18.4 | 18.4 | -0.15 (-0.81%) | 243,910 |
5 Jun 2017 | USD | 18.6 | 18.6 | 18.4 | 18.55 | 18.55 | -0.05 (-0.27%) | 293,660 |
2 Jun 2017 | USD | 18.5 | 18.75 | 18.4 | 18.6 | 18.6 | +0.15 (+0.81%) | 376,144 |
1 Jun 2017 | USD | 18.3 | 18.5 | 18.192 | 18.45 | 18.45 | +0.2 (+1.10%) | 295,567 |
31 May 2017 | USD | 18.1 | 18.3 | 18 | 18.25 | 18.25 | +0.15 (+0.83%) | 313,710 |
30 May 2017 | USD | 18 | 18.15 | 17.95 | 18.1 | 18.1 | +0.05 (+0.28%) | 178,337 |
29 May 2017 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 18.1 | 18.15 | 17.875 | 18.05 | 18.05 | -0.05 (-0.28%) | 256,140 |
25 May 2017 | USD | 18.3 | 18.35 | 18.1 | 18.1 | 18.1 | -0.15 (-0.82%) | 249,403 |
24 May 2017 | USD | 18.2 | 18.25 | 18.05 | 18.25 | 18.25 | +0.1 (+0.55%) | 320,678 |
23 May 2017 | USD | 18.1 | 18.2 | 17.95 | 18.15 | 18.15 | +0.1 (+0.55%) | 217,694 |
22 May 2017 | USD | 17.9 | 18.1 | 17.9 | 18.05 | 18.05 | +0.15 (+0.84%) | 243,420 |
19 May 2017 | USD | 17.7 | 17.95 | 17.7 | 17.9 | 17.9 | +0.15 (+0.85%) | 561,706 |
18 May 2017 | USD | 17.7 | 18 | 17.6 | 17.75 | 17.75 | +0.05 (+0.28%) | 541,273 |
17 May 2017 | USD | 17.85 | 17.9 | 17.65 | 17.7 | 17.7 | -0.15 (-0.84%) | 401,832 |
16 May 2017 | USD | 17.8 | 17.85 | 17.65 | 17.85 | 17.85 | +0.1 (+0.56%) | 509,751 |
15 May 2017 | USD | 17.65 | 17.8 | 17.65 | 17.75 | 17.75 | +0.1 (+0.57%) | 388,014 |
12 May 2017 | USD | 17.85 | 17.95 | 17.625 | 17.65 | 17.65 | -0.1 (-0.56%) | 229,507 |
11 May 2017 | USD | 17.85 | 17.85 | 17.65 | 17.75 | 17.75 | -0.15 (-0.84%) | 444,637 |
10 May 2017 | USD | 17.8 | 17.95 | 17.725 | 17.9 | 17.9 | +0.05 (+0.28%) | 354,213 |
9 May 2017 | USD | 18.1 | 18.185 | 17.725 | 17.85 | 17.85 | -0.25 (-1.38%) | 1,468,615 |
8 May 2017 | USD | 18.2 | 18.35 | 18 | 18.1 | 18.1 | +0.05 (+0.28%) | 558,272 |
5 May 2017 | USD | 18.1 | 18.15 | 17.8 | 18.05 | 18.05 | +0.4 (+2.27%) | 962,372 |
4 May 2017 | USD | 17.95 | 18.2 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 590,837 |
3 May 2017 | USD | 18 | 18.05 | 17.625 | 17.9 | 17.9 | -0.15 (-0.83%) | 478,435 |
2 May 2017 | USD | 18.3 | 18.3 | 17.9 | 18.05 | 18.05 | -0.25 (-1.37%) | 939,161 |