Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | USD | 15.29 | 15.46 | 15.09 | 15.16 | 15.16 | -0.11 (-0.72%) | 20,471,016 |
7 Aug 2017 | USD | 15.21 | 15.3 | 15.07 | 15.27 | 15.27 | -0.03 (-0.20%) | 23,044,032 |
4 Aug 2017 | USD | 15.71 | 15.77 | 15.29 | 15.3 | 15.3 | -0.45 (-2.86%) | 31,378,879 |
3 Aug 2017 | USD | 16.12 | 16.12 | 15.68 | 15.75 | 15.75 | -0.41 (-2.54%) | 33,918,077 |
2 Aug 2017 | USD | 16.05 | 16.46 | 16.02 | 16.16 | 16.16 | +0.03 (+0.19%) | 30,477,389 |
1 Aug 2017 | USD | 15.72 | 16.2 | 15.65 | 16.13 | 16.13 | +0.32 (+2.02%) | 32,183,642 |
31 Jul 2017 | USD | 15.85 | 15.95 | 15.6 | 15.81 | 15.81 | -0.11 (-0.69%) | 26,047,944 |
28 Jul 2017 | USD | 15.72 | 15.97 | 15.64 | 15.92 | 15.92 | +0.14 (+0.89%) | 15,222,443 |
27 Jul 2017 | USD | 15.71 | 15.8 | 15.53 | 15.78 | 15.78 | +0.13 (+0.83%) | 18,336,843 |
26 Jul 2017 | USD | 15.85 | 16.08 | 15.6 | 15.65 | 15.65 | -0.25 (-1.57%) | 24,649,022 |
25 Jul 2017 | USD | 16.03 | 16.32 | 15.85 | 15.9 | 15.9 | -0.18 (-1.12%) | 29,815,472 |
24 Jul 2017 | USD | 15.91 | 16.2 | 15.74 | 16.08 | 16.08 | +0.12 (+0.75%) | 32,778,332 |
21 Jul 2017 | USD | 16.1 | 16.15 | 15.85 | 15.96 | 15.96 | -0.24 (-1.48%) | 24,054,049 |
20 Jul 2017 | USD | 16.28 | 16.33 | 15.83 | 16.2 | 16.2 | -0.15 (-0.92%) | 34,724,053 |
19 Jul 2017 | USD | 16.18 | 16.51 | 16.13 | 16.35 | 16.35 | -0.01 (-0.06%) | 30,617,985 |
18 Jul 2017 | USD | 16.2 | 16.48 | 15.79 | 16.36 | 16.36 | -0.04 (-0.24%) | 50,968,088 |
17 Jul 2017 | USD | 15.87 | 16.89 | 15.66 | 16.4 | 16.4 | +0.44 (+2.76%) | 55,665,601 |
14 Jul 2017 | USD | 15.62 | 16.08 | 15.45 | 15.96 | 15.96 | +0.26 (+1.66%) | 32,798,184 |
13 Jul 2017 | USD | 15.07 | 15.75 | 15.05 | 15.7 | 15.7 | +0.65 (+4.32%) | 36,832,452 |
12 Jul 2017 | USD | 15.1 | 15.62 | 14.98 | 15.05 | 15.05 | -0.14 (-0.92%) | 46,162,145 |
11 Jul 2017 | USD | 14.64 | 15.32 | 14.53 | 15.19 | 15.19 | -4.09 (-21.21%) | 43,285,529 |
10 Jul 2017 | USD | 19.8 | 19.83 | 19.19 | 19.28 | 19.28 | -0.59 (-2.97%) | 20,025,835 |
7 Jul 2017 | USD | 19.85 | 19.93 | 19.66 | 19.87 | 19.87 | -0.15 (-0.75%) | 15,648,180 |
6 Jul 2017 | USD | 19.89 | 20.04 | 19.56 | 20.02 | 20.02 | 0.0 (0.0%) | 21,043,663 |
5 Jul 2017 | USD | 19.07 | 20.05 | 19.02 | 20.02 | 20.02 | +0.9 (+4.71%) | 30,883,638 |
4 Jul 2017 | USD | 19.33 | 19.33 | 18.88 | 19.12 | 19.12 | -0.23 (-1.19%) | 23,465,013 |
3 Jul 2017 | USD | 19.24 | 19.52 | 19.15 | 19.35 | 19.35 | +0.05 (+0.26%) | 18,919,521 |
30 Jun 2017 | USD | 19.48 | 19.48 | 19.15 | 19.3 | 19.3 | -0.5 (-2.53%) | 35,402,000 |
29 Jun 2017 | USD | 19.52 | 19.93 | 19.5 | 19.8 | 19.8 | +0.15 (+0.76%) | 25,282,957 |
28 Jun 2017 | USD | 18.9 | 20.18 | 18.81 | 19.65 | 19.65 | +0.71 (+3.75%) | 50,352,956 |