Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 21.98 | 21.98 | 21.77 | 21.86 | 21.86 | -0.25 (-1.13%) | 4,500 |
10 May 2017 | USD | 21.91 | 22.11 | 21.71 | 22.11 | 22.11 | +0.42 (+1.94%) | 5,600 |
9 May 2017 | USD | 21.86 | 21.86 | 21.53 | 21.69 | 21.69 | -0.49 (-2.21%) | 17,000 |
8 May 2017 | USD | 22.35 | 22.37 | 22.15 | 22.18 | 22.18 | +1.68 (+8.20%) | 32,800 |
5 May 2017 | USD | 20.45 | 20.5 | 20.39 | 20.5 | 20.5 | +0.07 (+0.34%) | 14,200 |
4 May 2017 | USD | 20.36 | 20.43 | 20.36 | 20.43 | 20.43 | +0.06 (+0.29%) | 27,700 |
3 May 2017 | USD | 20.36 | 20.39 | 20.32 | 20.37 | 20.37 | -0.05 (-0.24%) | 2,900 |
2 May 2017 | USD | 20.37 | 20.42 | 20.37 | 20.42 | 20.42 | +0.06 (+0.29%) | 3,900 |
1 May 2017 | USD | 20.36 | 20.38 | 20.35 | 20.36 | 20.36 | +0.04 (+0.20%) | 2,300 |
28 Apr 2017 | USD | 20.26 | 20.32 | 20.25 | 20.32 | 20.32 | +0.15 (+0.74%) | 2,600 |
27 Apr 2017 | USD | 20.11 | 20.17 | 20.11 | 20.17 | 20.17 | +0.01 (+0.05%) | 2,700 |
26 Apr 2017 | USD | 20.2 | 20.26 | 20.16 | 20.16 | 20.16 | -0.34 (-1.66%) | 5,400 |
25 Apr 2017 | USD | 20.54 | 20.54 | 20.49 | 20.5 | 20.5 | -0.14 (-0.68%) | 1,900 |
24 Apr 2017 | USD | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | +0.22 (+1.08%) | 2,500 |
21 Apr 2017 | USD | 20.43 | 20.43 | 20.37 | 20.42 | 20.42 | -0.02 (-0.10%) | 3,100 |
20 Apr 2017 | USD | 20.46 | 20.48 | 20.44 | 20.44 | 20.44 | -0.14 (-0.68%) | 2,700 |
19 Apr 2017 | USD | 20.64 | 20.64 | 20.58 | 20.58 | 20.58 | -0.37 (-1.77%) | 2,400 |
18 Apr 2017 | USD | 20.99 | 20.99 | 20.93 | 20.95 | 20.95 | -0.19 (-0.90%) | 4,800 |
17 Apr 2017 | USD | 21.21 | 21.21 | 21.14 | 21.14 | 21.14 | +0.23 (+1.10%) | 14,000 |
14 Apr 2017 | USD | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 20.92 | 21.02 | 20.86 | 20.91 | 20.91 | -0.16 (-0.76%) | 4,300 |
12 Apr 2017 | USD | 20.99 | 21.1 | 20.98 | 21.07 | 21.07 | -0.06 (-0.28%) | 3,600 |
11 Apr 2017 | USD | 21.07 | 21.13 | 21.05 | 21.13 | 21.13 | +0.18 (+0.86%) | 2,900 |
10 Apr 2017 | USD | 20.93 | 20.98 | 20.85 | 20.95 | 20.95 | -0.25 (-1.18%) | 2,900 |
7 Apr 2017 | USD | 21.21 | 21.21 | 21.16 | 21.2 | 21.2 | +0.15 (+0.71%) | 2,200 |
6 Apr 2017 | USD | 21.04 | 21.1 | 21.04 | 21.05 | 21.05 | -0.2 (-0.94%) | 3,200 |
5 Apr 2017 | USD | 21.25 | 21.29 | 21.24 | 21.25 | 21.25 | -0.43 (-1.98%) | 3,200 |
4 Apr 2017 | USD | 21.68 | 21.68 | 21.43 | 21.68 | 21.68 | 0.0 (0.0%) | 102,700 |
3 Apr 2017 | USD | 21.48 | 21.68 | 21.28 | 21.68 | 21.68 | +0.84 (+4.03%) | 51,500 |
31 Mar 2017 | USD | 20.92 | 20.92 | 20.83 | 20.84 | 20.84 | -0.12 (-0.57%) | 46,100 |