Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 17.94 | 18.46 | 17.81 | 18.32 | 18.32 | +0.38 (+2.12%) | 3,156,500 |
7 Jun 2017 | USD | 18.59 | 18.64 | 17.91 | 17.94 | 17.94 | -0.57 (-3.08%) | 2,018,700 |
6 Jun 2017 | USD | 18.75 | 18.86 | 18.49 | 18.51 | 18.51 | -0.3 (-1.59%) | 1,203,200 |
5 Jun 2017 | USD | 18.77 | 18.99 | 18.72 | 18.81 | 18.81 | +0.02 (+0.11%) | 1,116,700 |
2 Jun 2017 | USD | 18.75 | 18.87 | 18.63 | 18.79 | 18.79 | +0.04 (+0.21%) | 982,600 |
1 Jun 2017 | USD | 18.34 | 18.83 | 18.29 | 18.75 | 18.75 | +0.46 (+2.52%) | 1,112,400 |
31 May 2017 | USD | 18.12 | 18.34 | 17.82 | 18.29 | 18.29 | +0.19 (+1.05%) | 1,638,500 |
30 May 2017 | USD | 17.9 | 18.18 | 17.87 | 18.1 | 18.1 | +0.1 (+0.56%) | 1,905,100 |
29 May 2017 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 18.01 | 18.06 | 17.85 | 18 | 18 | +0.01 (+0.06%) | 759,500 |
25 May 2017 | USD | 17.85 | 18.03 | 17.73 | 17.99 | 17.99 | +0.22 (+1.24%) | 914,900 |
24 May 2017 | USD | 17.82 | 17.91 | 17.66 | 17.77 | 17.77 | -0.05 (-0.28%) | 516,200 |
23 May 2017 | USD | 17.77 | 17.92 | 17.73 | 17.82 | 17.82 | +0.07 (+0.39%) | 1,352,100 |
22 May 2017 | USD | 17.52 | 17.8 | 17.5 | 17.75 | 17.75 | +0.27 (+1.54%) | 761,500 |
19 May 2017 | USD | 17.34 | 17.55 | 17.27 | 17.48 | 17.48 | +0.17 (+0.98%) | 1,120,100 |
18 May 2017 | USD | 17.5 | 17.52 | 17.24 | 17.31 | 17.31 | -0.21 (-1.20%) | 1,208,500 |
17 May 2017 | USD | 18.01 | 18.01 | 17.49 | 17.52 | 17.52 | -0.49 (-2.72%) | 1,347,800 |
16 May 2017 | USD | 18.15 | 18.15 | 17.75 | 18.01 | 18.01 | -0.08 (-0.44%) | 1,446,800 |
15 May 2017 | USD | 18.08 | 18.29 | 18.02 | 18.09 | 18.09 | +0.07 (+0.39%) | 1,025,600 |
12 May 2017 | USD | 18.14 | 18.16 | 17.9 | 18.02 | 18.02 | -0.16 (-0.88%) | 1,808,900 |
11 May 2017 | USD | 18.28 | 18.31 | 17.79 | 18.18 | 18.18 | -0.08 (-0.44%) | 2,231,400 |
10 May 2017 | USD | 18.34 | 18.46 | 18.17 | 18.26 | 18.26 | -0.12 (-0.65%) | 1,708,200 |
9 May 2017 | USD | 18.5 | 18.51 | 18.24 | 18.38 | 18.38 | -0.09 (-0.49%) | 1,324,400 |
8 May 2017 | USD | 18.68 | 18.77 | 18.43 | 18.47 | 18.47 | -0.21 (-1.12%) | 1,358,000 |
5 May 2017 | USD | 18.74 | 18.8 | 18.59 | 18.68 | 18.68 | +0.05 (+0.27%) | 1,052,400 |
4 May 2017 | USD | 18.64 | 18.71 | 18.36 | 18.63 | 18.63 | +0.1 (+0.54%) | 1,063,500 |
3 May 2017 | USD | 18.71 | 18.79 | 18.45 | 18.53 | 18.53 | -0.19 (-1.01%) | 1,458,700 |
2 May 2017 | USD | 18.75 | 18.82 | 18.61 | 18.72 | 18.72 | -0.03 (-0.16%) | 894,100 |
1 May 2017 | USD | 18.57 | 18.85 | 18.47 | 18.75 | 18.75 | +0.21 (+1.13%) | 1,042,000 |
28 Apr 2017 | USD | 18.53 | 18.67 | 18.35 | 18.54 | 18.54 | -0.04 (-0.22%) | 1,847,800 |