Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 21.21 | 21.23 | 20.54 | 20.93 | 20.93 | -0.26 (-1.23%) | 193,791 |
13 Jun 2017 | USD | 21.35 | 21.35 | 20.96 | 21.19 | 21.19 | -0.13 (-0.61%) | 122,105 |
12 Jun 2017 | USD | 21.39 | 21.9 | 21.19 | 21.32 | 21.32 | -0.1 (-0.47%) | 119,268 |
9 Jun 2017 | USD | 21.42 | 21.9 | 21.35 | 21.42 | 21.42 | +0.02 (+0.09%) | 96,836 |
8 Jun 2017 | USD | 21.44 | 21.71 | 21.2777 | 21.4 | 21.4 | +0.05 (+0.23%) | 125,089 |
7 Jun 2017 | USD | 20.97 | 21.41 | 20.97 | 21.35 | 21.35 | +0.38 (+1.81%) | 88,355 |
6 Jun 2017 | USD | 21.6 | 21.6 | 20.86 | 20.97 | 20.97 | -0.51 (-2.37%) | 138,907 |
5 Jun 2017 | USD | 21.6 | 21.72 | 21.046 | 21.48 | 21.48 | -0.18 (-0.83%) | 201,048 |
2 Jun 2017 | USD | 20.8 | 21.74 | 20.79 | 21.66 | 21.66 | +0.69 (+3.29%) | 248,831 |
1 Jun 2017 | USD | 20.35 | 20.98 | 20.121 | 20.97 | 20.97 | +0.63 (+3.10%) | 170,044 |
31 May 2017 | USD | 20 | 20.61 | 19.54 | 20.34 | 20.34 | +0.29 (+1.45%) | 242,268 |
30 May 2017 | USD | 18.92 | 20.19 | 18.8 | 20.05 | 20.05 | +1.22 (+6.48%) | 506,231 |
29 May 2017 | USD | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 17.36 | 18.9 | 17.3 | 18.83 | 18.83 | +1.65 (+9.60%) | 485,617 |
25 May 2017 | USD | 17.07 | 17.27 | 17.05 | 17.18 | 17.18 | +0.16 (+0.94%) | 127,757 |
24 May 2017 | USD | 17.14 | 17.24 | 16.98 | 17.02 | 17.02 | +0.04 (+0.24%) | 161,533 |
23 May 2017 | USD | 16.98 | 17.13 | 16.88 | 16.98 | 16.98 | +0.03 (+0.18%) | 88,609 |
22 May 2017 | USD | 16.83 | 17.21 | 16.83 | 16.95 | 16.95 | +0.1 (+0.59%) | 68,168 |
19 May 2017 | USD | 17.02 | 17.22 | 16.83 | 16.85 | 16.85 | -0.2 (-1.17%) | 173,104 |
18 May 2017 | USD | 16.73 | 17.5 | 16.51 | 17.05 | 17.05 | +0.25 (+1.49%) | 239,039 |
17 May 2017 | USD | 16.78 | 16.88 | 16.51 | 16.8 | 16.8 | -0.14 (-0.83%) | 157,352 |
16 May 2017 | USD | 16.95 | 16.97 | 16.55 | 16.94 | 16.94 | +0.01 (+0.06%) | 67,913 |
15 May 2017 | USD | 16.92 | 16.965 | 16.64 | 16.93 | 16.93 | +0.09 (+0.53%) | 92,475 |
12 May 2017 | USD | 16.44 | 16.91 | 16.27 | 16.84 | 16.84 | +0.36 (+2.18%) | 86,467 |
11 May 2017 | USD | 16.54 | 16.58 | 16.42 | 16.48 | 16.48 | -0.08 (-0.48%) | 99,833 |
10 May 2017 | USD | 16.59 | 16.69 | 16.47 | 16.56 | 16.56 | -0.08 (-0.48%) | 85,327 |
9 May 2017 | USD | 16.81 | 16.82 | 16.5 | 16.64 | 16.64 | -0.18 (-1.07%) | 92,056 |
8 May 2017 | USD | 16.86 | 17.24 | 16.765 | 16.82 | 16.82 | -0.19 (-1.12%) | 137,300 |
5 May 2017 | USD | 17.32 | 17.4 | 16.83 | 17.01 | 17.01 | -0.96 (-5.34%) | 191,338 |
4 May 2017 | USD | 16.3 | 18.11 | 15.83 | 17.97 | 17.97 | +1.57 (+9.57%) | 295,430 |