Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 15.64 | 15.725 | 14.72 | 15 | 15 | -0.8 (-5.06%) | 521,306 |
9 Jun 2017 | USD | 16.82 | 16.83 | 15.77 | 15.8 | 15.8 | -0.96 (-5.73%) | 354,162 |
8 Jun 2017 | USD | 16.7 | 16.975 | 16.68 | 16.76 | 16.76 | -0.04 (-0.24%) | 190,596 |
7 Jun 2017 | USD | 16.9 | 16.96 | 16.65 | 16.8 | 16.8 | -0.08 (-0.47%) | 201,204 |
6 Jun 2017 | USD | 16.93 | 17.03 | 16.85 | 16.88 | 16.88 | -0.08 (-0.47%) | 191,861 |
5 Jun 2017 | USD | 17.25 | 17.5 | 16.89 | 16.96 | 16.96 | -0.37 (-2.14%) | 418,590 |
2 Jun 2017 | USD | 17.08 | 17.6 | 17.07 | 17.33 | 17.33 | +0.23 (+1.35%) | 353,293 |
1 Jun 2017 | USD | 16.71 | 17.41 | 16.6 | 17.1 | 17.1 | -1.24 (-6.76%) | 1,238,431 |
31 May 2017 | USD | 18.24 | 18.55 | 18.17 | 18.34 | 18.34 | +0.2 (+1.10%) | 110,806 |
30 May 2017 | USD | 18.47 | 18.47 | 17.91 | 18.14 | 18.14 | -0.26 (-1.41%) | 80,522 |
29 May 2017 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 18.2 | 18.58 | 17.93 | 18.4 | 18.4 | +0.19 (+1.04%) | 79,816 |
25 May 2017 | USD | 17.91 | 18.4 | 17.725 | 18.21 | 18.21 | +0.35 (+1.96%) | 73,559 |
24 May 2017 | USD | 17.71 | 18.07 | 17.43 | 17.86 | 17.86 | +0.14 (+0.79%) | 78,729 |
23 May 2017 | USD | 17.71 | 17.83 | 17.47 | 17.72 | 17.72 | 0.0 (0.0%) | 79,104 |
22 May 2017 | USD | 17.68 | 17.73 | 17.34 | 17.72 | 17.72 | +0.08 (+0.45%) | 93,372 |
19 May 2017 | USD | 18.13 | 18.2631 | 17.52 | 17.64 | 17.64 | -0.45 (-2.49%) | 76,473 |
18 May 2017 | USD | 18.1 | 18.44 | 17.73 | 18.09 | 18.09 | -0.21 (-1.15%) | 178,908 |
17 May 2017 | USD | 18.74 | 18.88 | 18.25 | 18.3 | 18.3 | -0.61 (-3.23%) | 100,922 |
16 May 2017 | USD | 19 | 19.08 | 18.644 | 18.91 | 18.91 | -0.12 (-0.63%) | 60,978 |
15 May 2017 | USD | 19 | 19.235 | 18.72 | 19.03 | 19.03 | +0.11 (+0.58%) | 79,164 |
12 May 2017 | USD | 18.76 | 19.01 | 18.53 | 18.92 | 18.92 | +0.09 (+0.48%) | 78,803 |
11 May 2017 | USD | 18.95 | 19.09 | 18.44 | 18.83 | 18.83 | -0.2 (-1.05%) | 123,907 |
10 May 2017 | USD | 18.49 | 19.3 | 18.45 | 19.03 | 19.03 | +0.48 (+2.59%) | 110,952 |
9 May 2017 | USD | 18.38 | 18.74 | 18.37 | 18.55 | 18.55 | +0.13 (+0.71%) | 227,219 |
8 May 2017 | USD | 18.35 | 18.55 | 18.1675 | 18.42 | 18.42 | -0.03 (-0.16%) | 177,913 |
5 May 2017 | USD | 18.1 | 19.14 | 18.1 | 18.45 | 18.45 | +1.07 (+6.16%) | 408,492 |
4 May 2017 | USD | 17.02 | 17.54 | 16.74 | 17.38 | 17.38 | +0.61 (+3.64%) | 282,775 |
3 May 2017 | USD | 17.24 | 17.4 | 16.75 | 16.77 | 16.77 | -0.73 (-4.17%) | 103,299 |
2 May 2017 | USD | 17.45 | 17.64 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 147,066 |