Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | USD | 22.82 | 25.175 | 22.7 | 24.73 | 24.73 | +1.87 (+8.18%) | 82,080 |
18 May 2017 | USD | 22.93 | 23.57 | 22.41 | 22.86 | 22.86 | +0.09 (+0.40%) | 14,528 |
17 May 2017 | USD | 23.5 | 24.445 | 22.0101 | 22.77 | 22.77 | -0.27 (-1.17%) | 88,674 |
16 May 2017 | USD | 21.42 | 23.71 | 21.06 | 23.04 | 23.04 | +1.75 (+8.22%) | 50,648 |
15 May 2017 | USD | 22.05 | 22.06 | 20.91 | 21.29 | 21.29 | -0.52 (-2.38%) | 24,091 |
12 May 2017 | USD | 22.259 | 22.259 | 21.5 | 21.81 | 21.81 | -0.49 (-2.20%) | 15,587 |
11 May 2017 | USD | 21.46 | 22.37 | 20.9377 | 22.3 | 22.3 | +0.11 (+0.50%) | 26,995 |
10 May 2017 | USD | 21.92 | 22.31 | 21.82 | 22.19 | 22.19 | +0.17 (+0.77%) | 13,157 |
9 May 2017 | USD | 21.28 | 22.61 | 21.28 | 22.02 | 22.02 | +0.19 (+0.87%) | 24,373 |
8 May 2017 | USD | 22.5 | 22.5 | 21.79 | 21.83 | 21.83 | -0.61 (-2.72%) | 16,439 |
5 May 2017 | USD | 23.19 | 23.19 | 22.0396 | 22.44 | 22.44 | -0.43 (-1.88%) | 38,677 |
4 May 2017 | USD | 21.37 | 23.43 | 21.33 | 22.87 | 22.87 | +1.79 (+8.49%) | 54,715 |
3 May 2017 | USD | 20.39 | 21.48 | 20.18 | 21.08 | 21.08 | +0.5 (+2.43%) | 44,328 |
2 May 2017 | USD | 21 | 21.02 | 20.52 | 20.58 | 20.58 | -0.4 (-1.91%) | 35,969 |
1 May 2017 | USD | 20.86 | 21.25 | 20.06 | 20.98 | 20.98 | +0.24 (+1.16%) | 54,327 |
28 Apr 2017 | USD | 20.76 | 21 | 20.25 | 20.74 | 20.74 | -0.07 (-0.34%) | 38,459 |
27 Apr 2017 | USD | 21.4 | 21.66 | 20.61 | 20.81 | 20.81 | -0.16 (-0.76%) | 43,434 |
26 Apr 2017 | USD | 21.25 | 21.5 | 20.6 | 20.97 | 20.97 | -0.39 (-1.83%) | 47,194 |
25 Apr 2017 | USD | 20.11 | 21.445 | 19.85 | 21.36 | 21.36 | +1.35 (+6.75%) | 78,765 |
24 Apr 2017 | USD | 20.7 | 20.8 | 19.48 | 20.01 | 20.01 | -0.57 (-2.77%) | 63,052 |
21 Apr 2017 | USD | 20.63 | 20.895 | 20.52 | 20.58 | 20.58 | -0.02 (-0.10%) | 20,297 |
20 Apr 2017 | USD | 20.82 | 21.1568 | 20.08 | 20.6 | 20.6 | -0.2 (-0.96%) | 53,868 |
19 Apr 2017 | USD | 20.98 | 21 | 20.59 | 20.8 | 20.8 | 0.0 (0.0%) | 60,723 |
18 Apr 2017 | USD | 21.12 | 21.12 | 20.43 | 20.8 | 20.8 | -0.36 (-1.70%) | 56,062 |
17 Apr 2017 | USD | 21.43 | 21.43 | 21 | 21.16 | 21.16 | -0.13 (-0.61%) | 74,551 |
14 Apr 2017 | USD | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 21.75 | 22.2 | 21.2 | 21.29 | 21.29 | +0.08 (+0.38%) | 66,425 |
12 Apr 2017 | USD | 21.54 | 21.8999 | 21.2 | 21.21 | 21.21 | -0.46 (-2.12%) | 31,389 |
11 Apr 2017 | USD | 22 | 22.2 | 21.0321 | 21.67 | 21.67 | -0.34 (-1.54%) | 39,813 |
10 Apr 2017 | USD | 22.97 | 23.02 | 22 | 22.01 | 22.01 | -0.79 (-3.46%) | 30,439 |