Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2016 | USD | 20.11 | 20.1409 | 19.985 | 20.065 | 20.065 | -0.013 (-0.06%) | 5,461 |
2 Jun 2016 | USD | 20.14 | 20.21 | 20.035 | 20.0775 | 20.0775 | +0.003 (+0.01%) | 5,370 |
1 Jun 2016 | USD | 20.035 | 20.075 | 20.0052 | 20.075 | 20.075 | +0.15 (+0.75%) | 12,934 |
31 May 2016 | USD | 19.97 | 20.01 | 19.925 | 19.925 | 19.925 | +0.02 (+0.10%) | 7,900 |
30 May 2016 | USD | 19.905 | 19.905 | 19.905 | 19.905 | 19.905 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 19.95 | 19.9754 | 19.8991 | 19.905 | 19.905 | +0.015 (+0.08%) | 4,582 |
26 May 2016 | USD | 19.835 | 19.895 | 19.7472 | 19.89 | 19.89 | +0.165 (+0.84%) | 6,228 |
25 May 2016 | USD | 19.77 | 19.77 | 19.6891 | 19.725 | 19.725 | +0.115 (+0.59%) | 6,080 |
24 May 2016 | USD | 19.47 | 19.645 | 19.4635 | 19.61 | 19.61 | +0.095 (+0.49%) | 14,662 |
23 May 2016 | USD | 19.49 | 19.5867 | 19.455 | 19.515 | 19.515 | +0.013 (+0.06%) | 110,399 |
20 May 2016 | USD | 19.4 | 19.53 | 19.3691 | 19.5025 | 19.5025 | +0.315 (+1.64%) | 175,711 |
19 May 2016 | USD | 19.24 | 19.2936 | 19.1243 | 19.1875 | 19.1875 | -0.255 (-1.31%) | 25,594 |
18 May 2016 | USD | 19.56 | 19.6009 | 19.3015 | 19.4425 | 19.4425 | -0.165 (-0.84%) | 24,702 |
17 May 2016 | USD | 19.745 | 19.8359 | 19.6075 | 19.6075 | 19.6075 | -0.172 (-0.87%) | 3,885 |
16 May 2016 | USD | 19.74 | 19.8115 | 19.6385 | 19.78 | 19.78 | +0.007 (+0.04%) | 34,616 |
13 May 2016 | USD | 19.62 | 19.8 | 19.567 | 19.7725 | 19.7725 | +0.11 (+0.56%) | 20,084 |
12 May 2016 | USD | 19.805 | 19.986 | 19.66 | 19.6625 | 19.6625 | -0.19 (-0.96%) | 8,432 |
11 May 2016 | USD | 19.805 | 19.875 | 19.786 | 19.8525 | 19.8525 | -0.018 (-0.09%) | 16,644 |
10 May 2016 | USD | 19.95 | 20.023 | 19.85 | 19.87 | 19.87 | +0.052 (+0.26%) | 25,532 |
9 May 2016 | USD | 19.74 | 19.875 | 19.74 | 19.8175 | 19.8175 | +0.158 (+0.80%) | 26,337 |
6 May 2016 | USD | 19.54 | 19.675 | 19.4235 | 19.66 | 19.66 | +0.077 (+0.40%) | 16,807 |
5 May 2016 | USD | 19.775 | 19.8045 | 19.5825 | 19.5825 | 19.5825 | -0.145 (-0.74%) | 25,951 |
4 May 2016 | USD | 19.835 | 19.891 | 19.7275 | 19.7275 | 19.7275 | -0.165 (-0.83%) | 28,761 |
3 May 2016 | USD | 20.105 | 20.105 | 19.8 | 19.8925 | 19.8925 | -0.06 (-0.30%) | 27,137 |
2 May 2016 | USD | 19.9525 | 19.9525 | 19.9525 | 19.9525 | 19.9525 | 0.0 (0.0%) | 0 |
29 Apr 2016 | USD | 20.125 | 20.176 | 19.935 | 19.9525 | 19.9525 | -0.24 (-1.19%) | 22,061 |
28 Apr 2016 | USD | 20.19 | 20.22 | 19.925 | 20.1925 | 20.1925 | -0.037 (-0.19%) | 46,847 |
27 Apr 2016 | USD | 20.125 | 20.23 | 20.109 | 20.23 | 20.23 | +0.133 (+0.66%) | 21,830 |
26 Apr 2016 | USD | 20.14 | 20.232 | 20.035 | 20.0975 | 20.0975 | -0.028 (-0.14%) | 33,347 |
25 Apr 2016 | USD | 20.28 | 20.3345 | 20.08 | 20.125 | 20.125 | -0.228 (-1.12%) | 25,631 |