Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 17.6 | 17.92 | 17.36 | 17.5 | 17.5 | +0.02 (+0.11%) | 289,590 |
28 Apr 2017 | USD | 17.46 | 17.74 | 17.23 | 17.48 | 17.48 | +0.08 (+0.46%) | 181,062 |
27 Apr 2017 | USD | 17.89 | 17.99 | 17.38 | 17.4 | 17.4 | -0.49 (-2.74%) | 69,004 |
26 Apr 2017 | USD | 17.67 | 18 | 17.63 | 17.89 | 17.89 | +0.14 (+0.79%) | 68,120 |
25 Apr 2017 | USD | 17.97 | 18.19 | 17.69 | 17.75 | 17.75 | -0.12 (-0.67%) | 161,208 |
24 Apr 2017 | USD | 17.59 | 18 | 17.3 | 17.87 | 17.87 | +0.45 (+2.58%) | 145,511 |
21 Apr 2017 | USD | 17.66 | 17.77 | 17.31 | 17.42 | 17.42 | -0.27 (-1.53%) | 118,823 |
20 Apr 2017 | USD | 18.21 | 18.39 | 16.97 | 17.69 | 17.69 | -1.3 (-6.85%) | 478,055 |
19 Apr 2017 | USD | 19 | 19.23 | 18.93 | 18.99 | 18.99 | 0.0 (0.0%) | 142,053 |
18 Apr 2017 | USD | 19.56 | 19.575 | 18.95 | 18.99 | 18.99 | -0.67 (-3.41%) | 178,718 |
17 Apr 2017 | USD | 19.3 | 19.68 | 19.25 | 19.66 | 19.66 | +0.38 (+1.97%) | 47,151 |
14 Apr 2017 | USD | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 19.23 | 19.47 | 19.07 | 19.28 | 19.28 | -0.01 (-0.05%) | 68,198 |
12 Apr 2017 | USD | 19.46 | 19.53 | 19.15 | 19.29 | 19.29 | -0.29 (-1.48%) | 77,772 |
11 Apr 2017 | USD | 19.55 | 19.9 | 19.3001 | 19.58 | 19.58 | +0.01 (+0.05%) | 83,508 |
10 Apr 2017 | USD | 19.83 | 20.16 | 19.55 | 19.57 | 19.57 | -0.23 (-1.16%) | 128,103 |
7 Apr 2017 | USD | 19.52 | 19.83 | 18.97 | 19.8 | 19.8 | +0.23 (+1.18%) | 114,226 |
6 Apr 2017 | USD | 18.95 | 19.6 | 18.5 | 19.57 | 19.57 | +0.6 (+3.16%) | 156,814 |
5 Apr 2017 | USD | 19.37 | 19.5 | 18.89 | 18.97 | 18.97 | -0.33 (-1.71%) | 86,131 |
4 Apr 2017 | USD | 19.75 | 20.09 | 19.04 | 19.3 | 19.3 | -0.46 (-2.33%) | 62,992 |
3 Apr 2017 | USD | 19.94 | 20.7 | 19.71 | 19.76 | 19.76 | -0.11 (-0.55%) | 151,131 |
31 Mar 2017 | USD | 19.83 | 20.055 | 19.44 | 19.87 | 19.87 | +0.05 (+0.25%) | 112,382 |
30 Mar 2017 | USD | 19.7 | 20.02 | 19.58 | 19.82 | 19.82 | +0.1 (+0.51%) | 105,440 |
29 Mar 2017 | USD | 19.69 | 19.935 | 19.45 | 19.72 | 19.72 | -0.03 (-0.15%) | 124,539 |
28 Mar 2017 | USD | 19.77 | 19.98 | 19.495 | 19.75 | 19.75 | -0.02 (-0.10%) | 80,989 |
27 Mar 2017 | USD | 19.26 | 19.94 | 19.121 | 19.77 | 19.77 | +0.41 (+2.12%) | 131,232 |
24 Mar 2017 | USD | 19.17 | 19.51 | 19.1 | 19.36 | 19.36 | +0.2 (+1.04%) | 83,717 |
23 Mar 2017 | USD | 18.54 | 19.285 | 18.48 | 19.16 | 19.16 | +0.62 (+3.34%) | 125,473 |
22 Mar 2017 | USD | 18.3 | 18.57 | 18.235 | 18.54 | 18.54 | +0.25 (+1.37%) | 157,988 |
21 Mar 2017 | USD | 18.74 | 19.17 | 18.2 | 18.29 | 18.29 | -0.41 (-2.19%) | 223,250 |