Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 18.01 | 18.02 | 17.54 | 17.96 | 17.96 | -0.25 (-1.37%) | 7,000 |
9 Jun 2017 | USD | 18.29 | 18.33 | 18.02 | 18.21 | 18.21 | -0.22 (-1.19%) | 7,000 |
8 Jun 2017 | USD | 18.44 | 18.63 | 18.2 | 18.43 | 18.43 | +0.12 (+0.66%) | 5,000 |
7 Jun 2017 | USD | 18.05 | 18.36 | 17.86 | 18.31 | 18.31 | +0.32 (+1.78%) | 5,400 |
6 Jun 2017 | USD | 18.05 | 18.05 | 17.79 | 17.99 | 17.99 | +0.11 (+0.62%) | 3,500 |
5 Jun 2017 | USD | 17.94 | 17.95 | 17.68 | 17.88 | 17.88 | +0.25 (+1.42%) | 8,700 |
2 Jun 2017 | USD | 17.55 | 17.86 | 17.41 | 17.63 | 17.63 | -0.18 (-1.01%) | 7,300 |
1 Jun 2017 | USD | 17.76 | 17.81 | 17.6 | 17.81 | 17.81 | +0.32 (+1.83%) | 7,000 |
31 May 2017 | USD | 16.88 | 17.55 | 16.88 | 17.49 | 17.49 | +0.29 (+1.69%) | 7,700 |
30 May 2017 | USD | 17.3 | 17.4 | 17.11 | 17.2 | 17.2 | -0.1 (-0.58%) | 4,600 |
29 May 2017 | USD | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 17.1 | 17.34 | 16.84 | 17.3 | 17.3 | -0.09 (-0.52%) | 5,900 |
25 May 2017 | USD | 16.69 | 17.4 | 16.69 | 17.39 | 17.39 | +0.2 (+1.16%) | 3,400 |
24 May 2017 | USD | 16.95 | 17.21 | 16.65 | 17.19 | 17.19 | -0.02 (-0.12%) | 14,700 |
23 May 2017 | USD | 16.95 | 17.23 | 16.74 | 17.21 | 17.21 | +0.37 (+2.20%) | 1,000 |
22 May 2017 | USD | 16.88 | 17.03 | 16.65 | 16.84 | 16.84 | +0.16 (+0.96%) | 1,200 |
19 May 2017 | USD | 17.01 | 17.15 | 16.68 | 16.68 | 16.68 | -0.42 (-2.46%) | 4,100 |
18 May 2017 | USD | 17.12 | 17.12 | 16.68 | 17.1 | 17.1 | +0.39 (+2.33%) | 6,100 |
17 May 2017 | USD | 17.02 | 17.02 | 16.51 | 16.71 | 16.71 | -0.31 (-1.82%) | 4,100 |
16 May 2017 | USD | 16.69 | 17.12 | 16.69 | 17.02 | 17.02 | +0.38 (+2.28%) | 3,400 |
15 May 2017 | USD | 16.98 | 17.03 | 16.64 | 16.64 | 16.64 | -0.39 (-2.29%) | 2,500 |
12 May 2017 | USD | 16.86 | 17.05 | 16.67 | 17.03 | 17.03 | +0.31 (+1.85%) | 6,400 |
11 May 2017 | USD | 16.45 | 16.72 | 16.45 | 16.72 | 16.72 | -0.13 (-0.77%) | 3,500 |
10 May 2017 | USD | 16.34 | 16.86 | 16.34 | 16.85 | 16.85 | -0.01 (-0.06%) | 4,100 |
9 May 2017 | USD | 16.79 | 16.86 | 16.69 | 16.86 | 16.86 | +0.08 (+0.48%) | 2,300 |
8 May 2017 | USD | 16.76 | 16.81 | 16.4 | 16.78 | 16.78 | -0.07 (-0.42%) | 2,400 |
5 May 2017 | USD | 16.82 | 16.85 | 16.65 | 16.85 | 16.85 | +0.2 (+1.20%) | 2,300 |
4 May 2017 | USD | 16.39 | 16.65 | 16.39 | 16.65 | 16.65 | +0.13 (+0.79%) | 3,500 |
3 May 2017 | USD | 16.53 | 16.53 | 16.2 | 16.52 | 16.52 | -0.14 (-0.84%) | 3,400 |
2 May 2017 | USD | 16.46 | 16.67 | 16.44 | 16.66 | 16.66 | +0.21 (+1.28%) | 4,800 |