Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 16.2 | 16.51 | 16.2 | 16.45 | 16.45 | -0.05 (-0.30%) | 1,900 |
28 Apr 2017 | USD | 16.5 | 16.5 | 16.04 | 16.5 | 16.5 | +0.06 (+0.36%) | 4,200 |
27 Apr 2017 | USD | 16.44 | 16.44 | 16.06 | 16.44 | 16.44 | +0.27 (+1.67%) | 4,000 |
26 Apr 2017 | USD | 15.88 | 16.33 | 15.6 | 16.17 | 16.17 | +0.12 (+0.75%) | 2,800 |
25 Apr 2017 | USD | 15.72 | 16.08 | 15.6 | 16.05 | 16.05 | +0.03 (+0.19%) | 3,400 |
24 Apr 2017 | USD | 15.81 | 16.02 | 15.41 | 16.02 | 16.02 | +0.67 (+4.36%) | 3,800 |
21 Apr 2017 | USD | 15.08 | 15.35 | 15.08 | 15.35 | 15.35 | -0.43 (-2.72%) | 900 |
20 Apr 2017 | USD | 15.88 | 15.89 | 15.72 | 15.78 | 15.78 | -0.11 (-0.69%) | 20,300 |
19 Apr 2017 | USD | 15.71 | 16.03 | 15.7 | 15.89 | 15.89 | -0.21 (-1.30%) | 4,200 |
18 Apr 2017 | USD | 15.94 | 16.25 | 15.94 | 16.1 | 16.1 | -0.5 (-3.01%) | 3,400 |
17 Apr 2017 | USD | 16.21 | 16.6 | 16.1 | 16.6 | 16.6 | +0.65 (+4.08%) | 4,000 |
14 Apr 2017 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 15.75 | 16.18 | 15.71 | 15.95 | 15.95 | -0.18 (-1.12%) | 4,100 |
12 Apr 2017 | USD | 15.77 | 16.13 | 15.7 | 16.13 | 16.13 | +0.11 (+0.69%) | 4,300 |
11 Apr 2017 | USD | 16.01 | 16.08 | 15.51 | 16.02 | 16.02 | +0.25 (+1.59%) | 7,900 |
10 Apr 2017 | USD | 15.86 | 15.91 | 15.66 | 15.77 | 15.77 | -0.02 (-0.13%) | 3,200 |
7 Apr 2017 | USD | 15.85 | 15.91 | 15.63 | 15.79 | 15.79 | -0.16 (-1.00%) | 1,700 |
6 Apr 2017 | USD | 15.8 | 15.95 | 15.47 | 15.95 | 15.95 | -0.02 (-0.13%) | 3,100 |
5 Apr 2017 | USD | 15.58 | 15.98 | 15.44 | 15.97 | 15.97 | +0.38 (+2.44%) | 4,800 |
4 Apr 2017 | USD | 15.64 | 15.69 | 15.59 | 15.59 | 15.59 | -0.17 (-1.08%) | 6,400 |
3 Apr 2017 | USD | 15.46 | 15.77 | 15.46 | 15.76 | 15.76 | +0.22 (+1.42%) | 9,800 |
31 Mar 2017 | USD | 15.5 | 15.54 | 15.44 | 15.54 | 15.54 | +0.14 (+0.91%) | 2,400 |
30 Mar 2017 | USD | 15.54 | 15.54 | 15.35 | 15.4 | 15.4 | 0.0 (0.0%) | 2,200 |
29 Mar 2017 | USD | 15.28 | 15.53 | 15.24 | 15.4 | 15.4 | -0.06 (-0.39%) | 3,600 |
28 Mar 2017 | USD | 15.38 | 15.54 | 15.35 | 15.46 | 15.46 | -0.04 (-0.26%) | 2,900 |
27 Mar 2017 | USD | 15.45 | 15.54 | 15.42 | 15.5 | 15.5 | +0.27 (+1.77%) | 1,600 |
24 Mar 2017 | USD | 15.33 | 15.54 | 15.23 | 15.23 | 15.23 | -0.12 (-0.78%) | 3,000 |
23 Mar 2017 | USD | 15.37 | 15.52 | 15.18 | 15.35 | 15.35 | +0.12 (+0.79%) | 3,100 |
22 Mar 2017 | USD | 15.19 | 15.27 | 15.12 | 15.23 | 15.23 | -0.24 (-1.55%) | 8,100 |
21 Mar 2017 | USD | 15.31 | 15.48 | 15.17 | 15.47 | 15.47 | -0.01 (-0.06%) | 3,300 |