Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 17.6 | 17.6349 | 17.53 | 17.59 | 17.59 | 0.0 (0.0%) | 86,005 |
2 May 2017 | USD | 17.7 | 17.7 | 17.52 | 17.59 | 17.59 | -0.08 (-0.45%) | 103,147 |
1 May 2017 | USD | 17.55 | 17.68 | 17.5034 | 17.67 | 17.67 | +0.1 (+0.57%) | 100,839 |
28 Apr 2017 | USD | 17.64 | 17.67 | 17.5 | 17.57 | 17.57 | +0.01 (+0.06%) | 122,717 |
27 Apr 2017 | USD | 17.6 | 17.61 | 17.5 | 17.56 | 17.56 | -0.03 (-0.17%) | 133,374 |
26 Apr 2017 | USD | 17.53 | 17.61 | 17.52 | 17.59 | 17.59 | +0.07 (+0.40%) | 88,548 |
25 Apr 2017 | USD | 17.48 | 17.61 | 17.4436 | 17.52 | 17.52 | +0.08 (+0.46%) | 151,128 |
24 Apr 2017 | USD | 17.5 | 17.5 | 17.35 | 17.44 | 17.44 | +0.09 (+0.52%) | 105,621 |
21 Apr 2017 | USD | 17.3 | 17.39 | 17.29 | 17.35 | 17.35 | +0.06 (+0.35%) | 82,655 |
20 Apr 2017 | USD | 17.36 | 17.4 | 17.29 | 17.29 | 17.29 | -0.03 (-0.17%) | 101,841 |
19 Apr 2017 | USD | 17.26 | 17.36 | 17.19 | 17.32 | 17.32 | +0.09 (+0.52%) | 105,143 |
18 Apr 2017 | USD | 17.31 | 17.3599 | 17.13 | 17.23 | 17.23 | -0.08 (-0.46%) | 124,336 |
17 Apr 2017 | USD | 17.34 | 17.38 | 17.29 | 17.31 | 17.31 | -0.04 (-0.23%) | 83,464 |
14 Apr 2017 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 17.41 | 17.41 | 17.29 | 17.35 | 17.35 | -0.07 (-0.40%) | 89,547 |
12 Apr 2017 | USD | 17.31 | 17.449 | 17.28 | 17.42 | 17.42 | -0.05 (-0.29%) | 144,762 |
11 Apr 2017 | USD | 17.35 | 17.49 | 17.25 | 17.47 | 17.47 | +0.09 (+0.52%) | 127,663 |
10 Apr 2017 | USD | 17.44 | 17.49 | 17.35 | 17.38 | 17.38 | -0.03 (-0.17%) | 133,900 |
7 Apr 2017 | USD | 17.3 | 17.43 | 17.28 | 17.41 | 17.41 | +0.09 (+0.52%) | 75,159 |
6 Apr 2017 | USD | 17.21 | 17.33 | 17.21 | 17.32 | 17.32 | +0.16 (+0.93%) | 65,828 |
5 Apr 2017 | USD | 17.28 | 17.4 | 17.16 | 17.16 | 17.16 | -0.16 (-0.92%) | 119,131 |
4 Apr 2017 | USD | 17.45 | 17.45 | 17.24 | 17.32 | 17.32 | -0.1 (-0.57%) | 88,995 |
3 Apr 2017 | USD | 17.46 | 17.4745 | 17.3 | 17.42 | 17.42 | +0.02 (+0.11%) | 99,816 |
31 Mar 2017 | USD | 17.31 | 17.43 | 17.25 | 17.4 | 17.4 | +0.14 (+0.81%) | 130,463 |
30 Mar 2017 | USD | 17.11 | 17.26 | 17.1048 | 17.26 | 17.26 | +0.15 (+0.88%) | 106,317 |
29 Mar 2017 | USD | 17.08 | 17.17 | 17.0566 | 17.11 | 17.11 | +0.08 (+0.47%) | 86,838 |
28 Mar 2017 | USD | 17.07 | 17.08 | 17.02 | 17.03 | 17.03 | -0.01 (-0.06%) | 110,087 |
27 Mar 2017 | USD | 16.92 | 17.05 | 16.91 | 17.04 | 17.04 | +0.08 (+0.47%) | 122,322 |
24 Mar 2017 | USD | 17.03 | 17.17 | 16.91 | 16.96 | 16.96 | -0.1 (-0.59%) | 157,508 |
23 Mar 2017 | USD | 17.02 | 17.13 | 16.98 | 17.06 | 17.06 | +0.08 (+0.47%) | 146,480 |