Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2016 | USD | 19.81 | 20.28 | 19.81 | 20.25 | 20.25 | +0.39 (+1.96%) | 239,888 |
17 May 2016 | USD | 19.94 | 20 | 19.69 | 19.86 | 19.86 | -0.07 (-0.35%) | 208,804 |
16 May 2016 | USD | 19.64 | 20.04 | 19.63 | 19.93 | 19.93 | +0.29 (+1.48%) | 203,954 |
13 May 2016 | USD | 19.74 | 19.95 | 19.57 | 19.64 | 19.64 | -0.19 (-0.96%) | 89,070 |
12 May 2016 | USD | 19.94 | 20.06 | 19.67 | 19.83 | 19.83 | -0.05 (-0.25%) | 85,732 |
11 May 2016 | USD | 19.94 | 20.08 | 19.84 | 19.88 | 19.88 | -0.06 (-0.30%) | 73,068 |
10 May 2016 | USD | 19.79 | 20.1 | 19.79 | 19.94 | 19.94 | +0.16 (+0.81%) | 83,350 |
9 May 2016 | USD | 19.66 | 19.85 | 19.59 | 19.78 | 19.78 | +0.04 (+0.20%) | 118,179 |
6 May 2016 | USD | 19.51 | 19.77 | 19.51 | 19.74 | 19.74 | +0.12 (+0.61%) | 103,357 |
5 May 2016 | USD | 19.72 | 19.77 | 19.565 | 19.62 | 19.62 | -0.01 (-0.05%) | 102,122 |
4 May 2016 | USD | 19.56 | 19.92 | 19.45 | 19.63 | 19.63 | -0.03 (-0.15%) | 152,062 |
3 May 2016 | USD | 19.92 | 19.98 | 19.56 | 19.66 | 19.66 | -0.45 (-2.24%) | 97,590 |
2 May 2016 | USD | 19.99 | 20.155 | 19.82 | 20.11 | 20.11 | +0.12 (+0.60%) | 125,015 |
29 Apr 2016 | USD | 19.97 | 20.12 | 19.85 | 19.99 | 19.99 | +0.03 (+0.15%) | 202,652 |
28 Apr 2016 | USD | 19.8 | 20.07 | 19.73 | 19.96 | 19.96 | +0.03 (+0.15%) | 328,419 |
27 Apr 2016 | USD | 19.78 | 19.96 | 19.64 | 19.93 | 19.93 | +0.12 (+0.61%) | 118,224 |
26 Apr 2016 | USD | 19.83 | 20.1 | 19.75 | 19.81 | 19.81 | +0.06 (+0.30%) | 153,900 |
25 Apr 2016 | USD | 20.07 | 20.07 | 19.56 | 19.75 | 19.75 | -0.43 (-2.13%) | 239,036 |
22 Apr 2016 | USD | 19.95 | 20.7 | 19.17 | 20.18 | 20.18 | -0.57 (-2.75%) | 448,295 |
21 Apr 2016 | USD | 21.09 | 21.21 | 20.74 | 20.75 | 20.75 | -0.29 (-1.38%) | 237,347 |
20 Apr 2016 | USD | 20.95 | 21.17 | 20.82 | 21.04 | 21.04 | +0.06 (+0.29%) | 242,865 |
19 Apr 2016 | USD | 20.87 | 21.13 | 20.87 | 20.98 | 20.98 | +0.21 (+1.01%) | 158,429 |
18 Apr 2016 | USD | 20.59 | 20.85 | 20.54 | 20.77 | 20.77 | +0.06 (+0.29%) | 161,137 |
15 Apr 2016 | USD | 20.78 | 20.94 | 20.69 | 20.71 | 20.71 | -0.11 (-0.53%) | 112,593 |
14 Apr 2016 | USD | 20.96 | 21.09 | 20.74 | 20.82 | 20.82 | -0.17 (-0.81%) | 117,658 |
13 Apr 2016 | USD | 20.67 | 21.075 | 20.66 | 20.99 | 20.99 | +0.48 (+2.34%) | 105,622 |
12 Apr 2016 | USD | 20.1 | 20.53 | 20.09 | 20.51 | 20.51 | +0.38 (+1.89%) | 201,491 |
11 Apr 2016 | USD | 19.66 | 20.17 | 19.63 | 20.13 | 20.13 | +0.59 (+3.02%) | 598,211 |
8 Apr 2016 | USD | 19.7 | 19.83 | 19.52 | 19.54 | 19.54 | -0.01 (-0.05%) | 137,333 |
7 Apr 2016 | USD | 19.71 | 19.86 | 19.46 | 19.55 | 19.55 | -0.32 (-1.61%) | 341,109 |