Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | USD | 14.96 | 14.99 | 14.51 | 14.95 | 14.95 | +0.16 (+1.08%) | 2,723 |
21 Jun 2017 | USD | 14.94 | 15.03 | 14.45 | 14.79 | 14.79 | +0.18 (+1.23%) | 5,071 |
20 Jun 2017 | USD | 15.18 | 15.85 | 14.61 | 14.61 | 14.61 | -0.29 (-1.95%) | 15,307 |
19 Jun 2017 | USD | 15.1 | 15.1 | 14.9 | 14.9 | 14.9 | -0.11 (-0.73%) | 2,445 |
16 Jun 2017 | USD | 15.94 | 15.94 | 14.71 | 15.01 | 15.01 | -0.43 (-2.78%) | 15,957 |
15 Jun 2017 | USD | 14.89 | 15.44 | 14.85 | 15.44 | 15.44 | +0.04 (+0.26%) | 640 |
14 Jun 2017 | USD | 15.44 | 15.44 | 15.05 | 15.4 | 15.4 | -0.26 (-1.66%) | 1,163 |
13 Jun 2017 | USD | 15.54 | 15.66 | 15.42 | 15.66 | 15.66 | +0.07 (+0.45%) | 1,900 |
12 Jun 2017 | USD | 16.15 | 16.36 | 15.56 | 15.59 | 15.59 | -0.56 (-3.47%) | 1,700 |
9 Jun 2017 | USD | 15.59 | 16.15 | 15.57 | 16.15 | 16.15 | +0.35 (+2.22%) | 3,530 |
8 Jun 2017 | USD | 15.6 | 15.8 | 15.2 | 15.8 | 15.8 | +0.365 (+2.36%) | 4,645 |
7 Jun 2017 | USD | 15.3 | 16.02 | 15.3 | 15.435 | 15.435 | +0.135 (+0.88%) | 15,427 |
6 Jun 2017 | USD | 15.1 | 15.3 | 14.82 | 15.3 | 15.3 | +0.247 (+1.64%) | 11,712 |
5 Jun 2017 | USD | 14.95 | 15.2 | 14.3 | 15.0526 | 15.0526 | -0.587 (-3.76%) | 14,647 |
2 Jun 2017 | USD | 16.312 | 16.37 | 15.13 | 15.64 | 15.64 | -1.16 (-6.90%) | 1,030 |
1 Jun 2017 | USD | 17 | 17 | 15.39 | 16.8 | 16.8 | -0.69 (-3.95%) | 15,619 |
31 May 2017 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 (0.0%) | 0 |
30 May 2017 | USD | 18 | 18.35 | 17.25 | 17.49 | 17.49 | -0.01 (-0.06%) | 16,214 |
29 May 2017 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 18.4 | 18.4 | 17.5 | 17.5 | 17.5 | -0.55 (-3.05%) | 12,617 |
25 May 2017 | USD | 18.45 | 18.45 | 17.5 | 18.05 | 18.05 | -0.25 (-1.37%) | 15,642 |
24 May 2017 | USD | 18.48 | 18.55 | 17.78 | 18.3 | 18.3 | 0.0 (0.0%) | 13,839 |
23 May 2017 | USD | 17.83 | 18.5 | 17.83 | 18.3 | 18.3 | +0.2 (+1.10%) | 9,807 |
22 May 2017 | USD | 17.66 | 18.12 | 17.66 | 18.1 | 18.1 | +0.1 (+0.56%) | 8,350 |
19 May 2017 | USD | 18.19 | 18.29 | 17.75 | 18 | 18 | -0.26 (-1.42%) | 3,173 |
18 May 2017 | USD | 17.8 | 18.3 | 17.8 | 18.26 | 18.26 | +0.37 (+2.07%) | 8,124 |
17 May 2017 | USD | 17.67 | 17.98 | 17.36 | 17.89 | 17.89 | +0.47 (+2.70%) | 6,838 |
16 May 2017 | USD | 18.3 | 18.3 | 17.42 | 17.42 | 17.42 | -0.64 (-3.54%) | 2,447 |
15 May 2017 | USD | 18.06 | 18.06 | 17.7948 | 18.06 | 18.06 | +0.07 (+0.39%) | 6,300 |
12 May 2017 | USD | 18.06 | 18.06 | 17.65 | 17.99 | 17.99 | +0.29 (+1.64%) | 4,400 |