Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 14.59 | 14.87 | 13.68 | 14.02 | 14.02 | -0.68 (-4.63%) | 863,725 |
13 Jun 2017 | USD | 14.19 | 15.24 | 14.14 | 14.7 | 14.7 | +0.51 (+3.59%) | 964,282 |
12 Jun 2017 | USD | 14.24 | 14.85 | 14.07 | 14.19 | 14.19 | +0.11 (+0.78%) | 1,059,333 |
9 Jun 2017 | USD | 13.24 | 14.28 | 12.97 | 14.08 | 14.08 | +0.93 (+7.07%) | 1,021,531 |
8 Jun 2017 | USD | 13.19 | 13.58 | 13.06 | 13.15 | 13.15 | -0.12 (-0.90%) | 661,832 |
7 Jun 2017 | USD | 13.69 | 14.15 | 13.19 | 13.27 | 13.27 | -0.46 (-3.35%) | 1,099,774 |
6 Jun 2017 | USD | 13.22 | 13.81 | 13.15 | 13.73 | 13.73 | +0.48 (+3.62%) | 667,111 |
5 Jun 2017 | USD | 13.23 | 13.625 | 13.05 | 13.25 | 13.25 | +0.02 (+0.15%) | 468,732 |
2 Jun 2017 | USD | 13.4 | 13.75 | 12.92 | 13.23 | 13.23 | -0.22 (-1.64%) | 745,794 |
1 Jun 2017 | USD | 13.36 | 13.79 | 13.05 | 13.45 | 13.45 | +0.2 (+1.51%) | 1,040,803 |
31 May 2017 | USD | 13.32 | 13.84 | 13.02 | 13.25 | 13.25 | -0.12 (-0.90%) | 587,931 |
30 May 2017 | USD | 13.65 | 13.88 | 13.36 | 13.37 | 13.37 | -0.34 (-2.48%) | 553,297 |
29 May 2017 | USD | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 13.25 | 13.85 | 13.24 | 13.71 | 13.71 | +0.38 (+2.85%) | 713,597 |
25 May 2017 | USD | 13.74 | 13.9325 | 13.3 | 13.33 | 13.33 | -0.39 (-2.84%) | 667,259 |
24 May 2017 | USD | 13.76 | 13.97 | 13.66 | 13.72 | 13.72 | +0.02 (+0.15%) | 507,532 |
23 May 2017 | USD | 13.64 | 13.88 | 13.62 | 13.7 | 13.7 | +0.11 (+0.81%) | 1,035,369 |
22 May 2017 | USD | 13.77 | 13.89 | 13.46 | 13.59 | 13.59 | -0.14 (-1.02%) | 648,867 |
19 May 2017 | USD | 13.11 | 14.035 | 13.11 | 13.73 | 13.73 | +0.79 (+6.11%) | 964,653 |
18 May 2017 | USD | 12.44 | 13 | 12.31 | 12.94 | 12.94 | +0.45 (+3.60%) | 483,616 |
17 May 2017 | USD | 12.57 | 12.879 | 12.41 | 12.49 | 12.49 | -0.15 (-1.19%) | 570,154 |
16 May 2017 | USD | 13.08 | 13.18 | 12.56 | 12.64 | 12.64 | -0.35 (-2.69%) | 944,767 |
15 May 2017 | USD | 12.76 | 13.41 | 12.76 | 12.99 | 12.99 | +0.42 (+3.34%) | 1,100,931 |
12 May 2017 | USD | 12.35 | 12.67 | 12.12 | 12.57 | 12.57 | +0.2 (+1.62%) | 544,811 |
11 May 2017 | USD | 13.07 | 13.52 | 11.91 | 12.37 | 12.37 | -0.12 (-0.96%) | 1,121,942 |
10 May 2017 | USD | 12.01 | 12.915 | 11.85 | 12.49 | 12.49 | +0.56 (+4.69%) | 1,025,091 |
9 May 2017 | USD | 12.49 | 12.62 | 11.91 | 11.93 | 11.93 | -0.52 (-4.18%) | 492,380 |
8 May 2017 | USD | 12.46 | 12.75 | 12.2201 | 12.45 | 12.45 | -0.01 (-0.08%) | 381,915 |
5 May 2017 | USD | 12.11 | 12.73 | 12.08 | 12.46 | 12.46 | +0.4 (+3.32%) | 1,058,172 |
4 May 2017 | USD | 13 | 13.05 | 11.68 | 12.06 | 12.06 | -1.05 (-8.01%) | 1,129,290 |