Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | USD | 17.57 | 17.7 | 17.47 | 17.7 | 17.7 | +0.2 (+1.14%) | 2,300 |
8 Jun 2016 | USD | 17.32 | 17.5 | 17.32 | 17.5 | 17.5 | +0.38 (+2.22%) | 4,900 |
7 Jun 2016 | USD | 16.91 | 17.34 | 16.91 | 17.12 | 17.12 | +0.33 (+1.97%) | 13,200 |
6 Jun 2016 | USD | 17.1 | 17.1 | 16.72 | 16.79 | 16.79 | +0.26 (+1.57%) | 1,900 |
3 Jun 2016 | USD | 16.52 | 16.66 | 16.37 | 16.53 | 16.53 | +0.05 (+0.30%) | 5,900 |
2 Jun 2016 | USD | 16.97 | 16.97 | 16.48 | 16.48 | 16.48 | -0.43 (-2.54%) | 2,800 |
1 Jun 2016 | USD | 17.05 | 17.25 | 16.84 | 16.91 | 16.91 | +0.4 (+2.42%) | 12,200 |
31 May 2016 | USD | 16.9 | 16.94 | 16.51 | 16.51 | 16.51 | -0.19 (-1.14%) | 2,000 |
30 May 2016 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 16.72 | 16.72 | 16.44 | 16.7 | 16.7 | +0.02 (+0.12%) | 4,900 |
26 May 2016 | USD | 16.88 | 16.88 | 16.57 | 16.68 | 16.68 | +0.23 (+1.40%) | 4,900 |
25 May 2016 | USD | 16.5 | 16.54 | 16.37 | 16.45 | 16.45 | -0.56 (-3.29%) | 3,300 |
24 May 2016 | USD | 17.15 | 17.15 | 16.85 | 17.01 | 17.01 | +0.46 (+2.78%) | 30,700 |
23 May 2016 | USD | 16.81 | 16.81 | 16.41 | 16.55 | 16.55 | 0.0 (0.0%) | 3,100 |
20 May 2016 | USD | 16.7 | 16.73 | 16.55 | 16.55 | 16.55 | +0.02 (+0.12%) | 3,000 |
19 May 2016 | USD | 16.52 | 16.57 | 16.37 | 16.53 | 16.53 | +0.03 (+0.18%) | 5,600 |
18 May 2016 | USD | 16.59 | 16.77 | 16.5 | 16.5 | 16.5 | -0.28 (-1.67%) | 1,900 |
17 May 2016 | USD | 16.66 | 16.82 | 16.66 | 16.78 | 16.78 | +0.15 (+0.90%) | 8,300 |
16 May 2016 | USD | 16.52 | 16.71 | 16.52 | 16.63 | 16.63 | +0.07 (+0.42%) | 6,500 |
13 May 2016 | USD | 16.86 | 17.05 | 16.56 | 16.56 | 16.56 | -0.4 (-2.36%) | 1,900 |
12 May 2016 | USD | 17.09 | 17.09 | 16.82 | 16.96 | 16.96 | -1.13 (-6.25%) | 5,300 |
11 May 2016 | USD | 17.95 | 18.15 | 17.93 | 18.09 | 18.09 | -0.18 (-0.99%) | 1,500 |
10 May 2016 | USD | 18.46 | 18.46 | 18.12 | 18.27 | 18.27 | +0.52 (+2.93%) | 4,000 |
9 May 2016 | USD | 17.75 | 18 | 17.75 | 17.75 | 17.75 | +0.01 (+0.06%) | 1,500 |
6 May 2016 | USD | 17.92 | 18.13 | 17.74 | 17.74 | 17.74 | -0.43 (-2.37%) | 600 |
5 May 2016 | USD | 18.02 | 18.19 | 17.83 | 18.17 | 18.17 | +0.42 (+2.37%) | 3,100 |
4 May 2016 | USD | 17.98 | 18.1 | 17.75 | 17.75 | 17.75 | -0.51 (-2.79%) | 2,100 |
3 May 2016 | USD | 18.02 | 18.26 | 18 | 18.26 | 18.26 | -0.05 (-0.27%) | 6,000 |
2 May 2016 | USD | 17.88 | 18.31 | 17.88 | 18.31 | 18.31 | +0.65 (+3.68%) | 2,800 |
29 Apr 2016 | USD | 18 | 18 | 17.46 | 17.66 | 17.66 | -0.07 (-0.39%) | 2,000 |