Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 16.62 | 16.88 | 16.56 | 16.81 | 16.81 | +0.27 (+1.63%) | 4,272,900 |
25 Apr 2017 | USD | 16.3 | 16.63 | 16.26 | 16.54 | 16.54 | +0.27 (+1.66%) | 5,929,400 |
24 Apr 2017 | USD | 16.38 | 16.38 | 15.75 | 16.27 | 16.27 | -0.07 (-0.43%) | 10,076,300 |
21 Apr 2017 | USD | 16.76 | 16.99 | 16.3 | 16.34 | 16.34 | -0.05 (-0.31%) | 15,517,100 |
20 Apr 2017 | USD | 17.82 | 17.85 | 15.37 | 16.39 | 16.39 | -1.36 (-7.66%) | 29,695,300 |
19 Apr 2017 | USD | 17.82 | 17.86 | 17.73 | 17.75 | 17.75 | +0.01 (+0.06%) | 3,167,500 |
18 Apr 2017 | USD | 17.7 | 17.78 | 17.58 | 17.74 | 17.74 | +0.04 (+0.23%) | 3,051,600 |
17 Apr 2017 | USD | 17.4 | 17.72 | 17.39 | 17.7 | 17.7 | +0.28 (+1.61%) | 3,395,600 |
14 Apr 2017 | USD | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 17.31 | 17.44 | 17.26 | 17.42 | 17.42 | +0.14 (+0.81%) | 3,812,800 |
12 Apr 2017 | USD | 17.26 | 17.38 | 17.18 | 17.28 | 17.28 | +0.03 (+0.17%) | 2,602,300 |
11 Apr 2017 | USD | 17.16 | 17.26 | 17.13 | 17.25 | 17.25 | +0.11 (+0.64%) | 2,365,900 |
10 Apr 2017 | USD | 17.04 | 17.2 | 17.02 | 17.14 | 17.14 | +0.15 (+0.88%) | 1,901,900 |
7 Apr 2017 | USD | 17.1 | 17.18 | 16.97 | 16.99 | 16.99 | -0.11 (-0.64%) | 1,996,800 |
6 Apr 2017 | USD | 16.96 | 17.14 | 16.86 | 17.1 | 17.1 | +0.11 (+0.65%) | 2,622,300 |
5 Apr 2017 | USD | 17.18 | 17.29 | 16.97 | 16.99 | 16.99 | -0.16 (-0.93%) | 3,223,300 |
4 Apr 2017 | USD | 17.06 | 17.17 | 16.99 | 17.15 | 17.15 | +0.09 (+0.53%) | 2,198,500 |
3 Apr 2017 | USD | 17 | 17.06 | 16.89 | 17.06 | 17.06 | +0.08 (+0.47%) | 2,159,300 |
31 Mar 2017 | USD | 17 | 17.11 | 16.97 | 16.98 | 16.98 | -0.05 (-0.29%) | 2,324,400 |
30 Mar 2017 | USD | 16.87 | 17.03 | 16.85 | 17.03 | 17.03 | +0.16 (+0.95%) | 1,869,900 |
29 Mar 2017 | USD | 16.85 | 16.94 | 16.83 | 16.87 | 16.87 | +0.02 (+0.12%) | 2,566,000 |
28 Mar 2017 | USD | 16.62 | 16.86 | 16.6 | 16.85 | 16.85 | +0.23 (+1.38%) | 2,808,100 |
27 Mar 2017 | USD | 16.52 | 16.62 | 16.46 | 16.62 | 16.62 | +0.02 (+0.12%) | 3,024,100 |
24 Mar 2017 | USD | 16.67 | 16.77 | 16.55 | 16.6 | 16.6 | -0.05 (-0.30%) | 2,976,000 |
23 Mar 2017 | USD | 16.65 | 16.76 | 16.5 | 16.65 | 16.65 | -0.44 (-2.57%) | 5,383,400 |
22 Mar 2017 | USD | 17.11 | 17.16 | 16.97 | 17.09 | 17.09 | -0.02 (-0.12%) | 5,970,300 |
21 Mar 2017 | USD | 17.22 | 17.25 | 17.03 | 17.11 | 17.11 | -0.04 (-0.23%) | 4,640,100 |
20 Mar 2017 | USD | 17.1 | 17.2 | 17.04 | 17.15 | 17.15 | +0.07 (+0.41%) | 3,660,300 |
17 Mar 2017 | USD | 16.96 | 17.12 | 16.96 | 17.08 | 17.08 | +0.14 (+0.83%) | 5,914,100 |
16 Mar 2017 | USD | 16.92 | 17 | 16.82 | 16.94 | 16.94 | +0.12 (+0.71%) | 3,613,500 |