Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | USD | 16.09 | 16.25 | 15.84 | 16.2 | 16.2 | +0.12 (+0.75%) | 207,200 |
10 Jul 2017 | USD | 16.11 | 16.23 | 15.88 | 16.08 | 16.08 | -0.06 (-0.37%) | 132,400 |
7 Jul 2017 | USD | 15.95 | 16.25 | 15.87 | 16.14 | 16.14 | +0.18 (+1.13%) | 96,800 |
6 Jul 2017 | USD | 16.31 | 16.31 | 15.79 | 15.96 | 15.96 | -0.39 (-2.39%) | 109,300 |
5 Jul 2017 | USD | 16.41 | 16.78 | 16.12 | 16.35 | 16.35 | -0.07 (-0.43%) | 78,200 |
4 Jul 2017 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 16.55 | 16.78 | 16.27 | 16.42 | 16.42 | -0.12 (-0.73%) | 69,300 |
30 Jun 2017 | USD | 16.26 | 16.83 | 16.13 | 16.54 | 16.54 | +0.27 (+1.66%) | 280,300 |
29 Jun 2017 | USD | 16.57 | 16.57 | 16.18 | 16.27 | 16.27 | -0.33 (-1.99%) | 174,300 |
28 Jun 2017 | USD | 16.49 | 16.62 | 16.3 | 16.6 | 16.6 | +0.19 (+1.16%) | 204,000 |
27 Jun 2017 | USD | 16.64 | 16.81 | 16.26 | 16.41 | 16.41 | -0.28 (-1.68%) | 217,500 |
26 Jun 2017 | USD | 16.64 | 16.92 | 16.5 | 16.69 | 16.69 | +0.01 (+0.06%) | 168,500 |
23 Jun 2017 | USD | 16.17 | 16.7 | 15.79 | 16.68 | 16.68 | +0.53 (+3.28%) | 790,500 |
22 Jun 2017 | USD | 16 | 16.37 | 15.69 | 16.15 | 16.15 | +0.15 (+0.94%) | 138,400 |
21 Jun 2017 | USD | 15.77 | 16.13 | 15.68 | 16 | 16 | +0.22 (+1.39%) | 133,000 |
20 Jun 2017 | USD | 15.39 | 15.92 | 15.16 | 15.78 | 15.78 | +0.42 (+2.73%) | 258,600 |
19 Jun 2017 | USD | 15.13 | 15.41 | 15.04 | 15.36 | 15.36 | +0.28 (+1.86%) | 145,300 |
16 Jun 2017 | USD | 15.14 | 15.42 | 14.95 | 15.08 | 15.08 | -0.22 (-1.44%) | 134,900 |
15 Jun 2017 | USD | 15.46 | 15.58 | 15.12 | 15.3 | 15.3 | -0.33 (-2.11%) | 113,400 |
14 Jun 2017 | USD | 15.22 | 15.79 | 14.8 | 15.63 | 15.63 | +0.4 (+2.63%) | 176,300 |
13 Jun 2017 | USD | 15.09 | 15.32 | 14.76 | 15.23 | 15.23 | +0.23 (+1.53%) | 182,000 |
12 Jun 2017 | USD | 15.64 | 15.73 | 14.72 | 15 | 15 | -0.8 (-5.06%) | 520,900 |
9 Jun 2017 | USD | 16.82 | 16.83 | 15.77 | 15.8 | 15.8 | -0.96 (-5.73%) | 354,200 |
8 Jun 2017 | USD | 16.7 | 16.98 | 16.68 | 16.76 | 16.76 | -0.04 (-0.24%) | 190,500 |
7 Jun 2017 | USD | 16.9 | 16.96 | 16.65 | 16.8 | 16.8 | -0.08 (-0.47%) | 201,200 |
6 Jun 2017 | USD | 16.93 | 17.03 | 16.85 | 16.88 | 16.88 | -0.08 (-0.47%) | 191,700 |
5 Jun 2017 | USD | 17.25 | 17.5 | 16.89 | 16.96 | 16.96 | -0.37 (-2.14%) | 418,600 |
2 Jun 2017 | USD | 17.08 | 17.6 | 17.07 | 17.33 | 17.33 | +0.23 (+1.35%) | 353,300 |
1 Jun 2017 | USD | 16.71 | 17.41 | 16.6 | 17.1 | 17.1 | -1.24 (-6.76%) | 1,238,400 |
31 May 2017 | USD | 18.24 | 18.55 | 18.17 | 18.34 | 18.34 | +0.2 (+1.10%) | 110,600 |