Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | USD | 22.25 | 22.4626 | 22.25 | 22.31 | 446.2 | +0.32 (+1.46%) | 349,039 |
12 Jun 2017 | USD | 21.84 | 22.06 | 21.65 | 21.99 | 439.8 | -0.6 (-2.66%) | 751,097 |
9 Jun 2017 | USD | 22.9 | 23 | 22.239 | 22.59 | 451.8 | -0.58 (-2.50%) | 797,975 |
8 Jun 2017 | USD | 23.13 | 23.35 | 23.03 | 23.17 | 463.4 | +0.28 (+1.22%) | 449,633 |
7 Jun 2017 | USD | 22.95 | 23.06 | 22.67 | 22.89 | 457.8 | -0.2 (-0.87%) | 433,460 |
6 Jun 2017 | USD | 22.86 | 23.22 | 22.83 | 23.09 | 461.8 | +0.41 (+1.81%) | 353,530 |
5 Jun 2017 | USD | 22.73 | 22.85 | 22.6499 | 22.68 | 453.6 | -0.4 (-1.73%) | 283,203 |
2 Jun 2017 | USD | 22.86 | 23.12 | 22.77 | 23.08 | 461.6 | +0.05 (+0.22%) | 340,533 |
1 Jun 2017 | USD | 22.73 | 23.06 | 22.51 | 23.03 | 460.6 | +0.63 (+2.81%) | 615,746 |
31 May 2017 | USD | 22.59 | 22.655 | 22.3 | 22.4 | 448 | -0.36 (-1.58%) | 575,872 |
30 May 2017 | USD | 22.5 | 22.83 | 22.42 | 22.76 | 455.2 | +0.11 (+0.49%) | 436,087 |
29 May 2017 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 453 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 22.35 | 22.6581 | 22.35 | 22.65 | 453 | +0.07 (+0.31%) | 297,490 |
25 May 2017 | USD | 22.53 | 22.69 | 22.425 | 22.58 | 451.6 | +1.04 (+4.83%) | 809,761 |
24 May 2017 | USD | 21.54 | 21.7 | 21.5 | 21.54 | 430.8 | -0.04 (-0.19%) | 488,082 |
23 May 2017 | USD | 21.67 | 21.68 | 21.47 | 21.58 | 431.6 | -0.04 (-0.19%) | 450,606 |
22 May 2017 | USD | 21.55 | 21.74 | 21.49 | 21.62 | 432.4 | +0.3 (+1.41%) | 540,408 |
19 May 2017 | USD | 20.94 | 21.39 | 20.91 | 21.32 | 426.4 | +0.64 (+3.09%) | 739,696 |
18 May 2017 | USD | 20.16 | 20.89 | 20.08 | 20.68 | 413.6 | +0.17 (+0.83%) | 1,095,513 |
17 May 2017 | USD | 20.95 | 21.07 | 20.34 | 20.51 | 410.2 | -0.93 (-4.34%) | 1,248,054 |
16 May 2017 | USD | 21.33 | 21.46 | 21.1 | 21.44 | 428.8 | -0.12 (-0.56%) | 530,357 |
15 May 2017 | USD | 21.1 | 21.68 | 21.09 | 21.56 | 431.2 | +0.83 (+4.00%) | 816,216 |
12 May 2017 | USD | 20.38 | 20.77 | 20.38 | 20.73 | 414.6 | +0.61 (+3.03%) | 822,528 |
11 May 2017 | USD | 20.06 | 20.12 | 19.76 | 20.12 | 402.4 | -0.06 (-0.30%) | 518,268 |
10 May 2017 | USD | 20.09 | 20.27 | 19.93 | 20.18 | 403.6 | +0.61 (+3.12%) | 1,122,325 |
9 May 2017 | USD | 19.53 | 19.82 | 19.53 | 19.57 | 391.4 | +0.9 (+4.82%) | 761,269 |
8 May 2017 | USD | 18.83 | 18.92 | 18.56 | 18.67 | 373.4 | -0.12 (-0.64%) | 453,111 |
5 May 2017 | USD | 18.41 | 18.79 | 18.41 | 18.79 | 375.8 | 0.0 (0.0%) | 641,263 |
4 May 2017 | USD | 19.14 | 19.14 | 18.58 | 18.79 | 375.8 | -0.82 (-4.18%) | 1,098,602 |
3 May 2017 | USD | 19.67 | 19.82 | 19.48 | 19.61 | 392.2 | -0.24 (-1.21%) | 1,014,939 |