Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 18.96 | 19.065 | 18.84 | 18.85 | 18.85 | -0.23 (-1.21%) | 82,611 |
18 Apr 2017 | USD | 19.14 | 19.45 | 18.95 | 19.08 | 19.08 | +0.02 (+0.10%) | 90,880 |
17 Apr 2017 | USD | 19.37 | 19.6 | 19.02 | 19.06 | 19.06 | -0.07 (-0.37%) | 70,339 |
14 Apr 2017 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 19.06 | 19.13 | 19.01 | 19.13 | 19.13 | +0.06 (+0.31%) | 47,052 |
12 Apr 2017 | USD | 19.02 | 19.1 | 18.9 | 19.07 | 19.07 | +0.19 (+1.01%) | 24,364 |
11 Apr 2017 | USD | 18.97 | 19.0106 | 18.84 | 18.88 | 18.88 | -0.16 (-0.84%) | 24,003 |
10 Apr 2017 | USD | 18.86 | 19.04 | 18.8211 | 19.04 | 19.04 | +0.22 (+1.17%) | 39,975 |
7 Apr 2017 | USD | 19.02 | 19.12 | 18.71 | 18.82 | 18.82 | -0.22 (-1.16%) | 53,821 |
6 Apr 2017 | USD | 19.19 | 19.19 | 19.02 | 19.04 | 19.04 | +0.01 (+0.05%) | 26,675 |
5 Apr 2017 | USD | 19.14 | 19.14 | 19.01 | 19.03 | 19.03 | -0.11 (-0.57%) | 38,134 |
4 Apr 2017 | USD | 19.1 | 19.23 | 19.05 | 19.14 | 19.14 | +0.04 (+0.21%) | 33,155 |
3 Apr 2017 | USD | 19 | 19.15 | 18.95 | 19.1 | 19.1 | +0.16 (+0.84%) | 20,292 |
31 Mar 2017 | USD | 18.89 | 18.94 | 18.85 | 18.94 | 18.94 | +0.11 (+0.58%) | 20,808 |
30 Mar 2017 | USD | 18.85 | 18.9 | 18.75 | 18.83 | 18.83 | -0.02 (-0.11%) | 27,574 |
29 Mar 2017 | USD | 18.89 | 18.9 | 18.61 | 18.85 | 18.85 | -0.04 (-0.21%) | 50,160 |
28 Mar 2017 | USD | 18.67 | 18.89 | 18.66 | 18.89 | 18.89 | +0.23 (+1.23%) | 17,602 |
27 Mar 2017 | USD | 18.69 | 18.7 | 18.6 | 18.66 | 18.66 | -0.03 (-0.16%) | 30,344 |
24 Mar 2017 | USD | 18.54 | 18.69 | 18.46 | 18.69 | 18.69 | +0.2 (+1.08%) | 36,593 |
23 Mar 2017 | USD | 18.46 | 18.54 | 18.41 | 18.49 | 18.49 | +0.03 (+0.16%) | 40,167 |
22 Mar 2017 | USD | 18.47 | 18.53 | 18.37 | 18.46 | 18.46 | -0.05 (-0.27%) | 109,120 |
21 Mar 2017 | USD | 18.5 | 18.55 | 18.38 | 18.51 | 18.51 | +0.09 (+0.49%) | 118,839 |
20 Mar 2017 | USD | 18.45 | 18.49 | 18.36 | 18.42 | 18.42 | -0.06 (-0.32%) | 94,953 |
17 Mar 2017 | USD | 18.49 | 18.5 | 18.33 | 18.48 | 18.48 | +0.07 (+0.38%) | 61,226 |
16 Mar 2017 | USD | 18.51 | 18.53 | 18.3 | 18.41 | 18.41 | -0.04 (-0.22%) | 96,337 |
15 Mar 2017 | USD | 18.31 | 18.5899 | 18.3 | 18.45 | 18.45 | +0.11 (+0.60%) | 84,339 |
14 Mar 2017 | USD | 18.73 | 18.74 | 18.34 | 18.34 | 18.34 | -0.26 (-1.40%) | 50,883 |
13 Mar 2017 | USD | 18.64 | 18.761 | 18.54 | 18.6 | 18.6 | -0.08 (-0.43%) | 35,893 |
10 Mar 2017 | USD | 18.94 | 18.94 | 18.65 | 18.68 | 18.68 | -0.13 (-0.69%) | 46,868 |
9 Mar 2017 | USD | 18.98 | 18.98 | 18.8 | 18.81 | 18.81 | -0.04 (-0.21%) | 56,475 |