Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 22.3 | 22.3 | 21.65 | 21.99 | 21.99 | -0.01 (-0.05%) | 17,011,905 |
16 Oct 2017 | USD | 21.32 | 22.24 | 21.2 | 22 | 22 | +0.69 (+3.24%) | 36,191,583 |
13 Oct 2017 | USD | 20.41 | 21.4 | 20.27 | 21.31 | 21.31 | +0.91 (+4.46%) | 39,486,868 |
12 Oct 2017 | USD | 20.2 | 20.61 | 20.15 | 20.4 | 20.4 | +0.31 (+1.54%) | 9,014,836 |
11 Oct 2017 | USD | 20.24 | 20.25 | 19.91 | 20.09 | 20.09 | -0.15 (-0.74%) | 14,609,036 |
10 Oct 2017 | USD | 20.55 | 20.8 | 19.9 | 20.24 | 20.24 | -0.49 (-2.36%) | 12,147,402 |
9 Oct 2017 | USD | 20.8 | 20.88 | 20.26 | 20.73 | 20.73 | +0.03 (+0.14%) | 16,339,880 |
6 Oct 2017 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
4 Oct 2017 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
3 Oct 2017 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
2 Oct 2017 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 20.3 | 20.85 | 20.25 | 20.7 | 20.7 | +0.47 (+2.32%) | 21,036,269 |
27 Sep 2017 | USD | 19.29 | 20.35 | 19.28 | 20.23 | 20.23 | +1.04 (+5.42%) | 22,310,854 |
26 Sep 2017 | USD | 19.5 | 19.57 | 19.01 | 19.19 | 19.19 | -0.27 (-1.39%) | 14,354,558 |
25 Sep 2017 | USD | 20.1 | 20.1 | 19.3 | 19.46 | 19.46 | -0.59 (-2.94%) | 18,385,610 |
22 Sep 2017 | USD | 19.99 | 20.18 | 19.85 | 20.05 | 20.05 | +0.05 (+0.25%) | 8,969,679 |
21 Sep 2017 | USD | 20.13 | 20.33 | 19.85 | 20 | 20 | -0.23 (-1.14%) | 17,954,150 |
20 Sep 2017 | USD | 19.78 | 20.45 | 19.65 | 20.23 | 20.23 | +0.25 (+1.25%) | 23,653,090 |
19 Sep 2017 | USD | 20.8 | 20.88 | 19.82 | 19.98 | 19.98 | -0.78 (-3.76%) | 30,381,531 |
18 Sep 2017 | USD | 20.69 | 20.96 | 20.59 | 20.76 | 20.76 | -0.02 (-0.10%) | 10,521,424 |
15 Sep 2017 | USD | 21 | 21.14 | 20.7 | 20.78 | 20.78 | -0.16 (-0.76%) | 10,279,493 |
14 Sep 2017 | USD | 20.71 | 21.14 | 20.65 | 20.94 | 20.94 | +0.09 (+0.43%) | 19,183,025 |
13 Sep 2017 | USD | 20.89 | 21 | 20.39 | 20.85 | 20.85 | +0.1 (+0.48%) | 18,827,484 |
12 Sep 2017 | USD | 21.13 | 21.25 | 20.66 | 20.75 | 20.75 | -0.35 (-1.66%) | 27,659,410 |
11 Sep 2017 | USD | 21.3 | 21.36 | 21 | 21.1 | 21.1 | -0.2 (-0.94%) | 22,566,998 |
8 Sep 2017 | USD | 21.41 | 21.63 | 20.86 | 21.3 | 21.3 | -0.01 (-0.05%) | 30,613,127 |
7 Sep 2017 | USD | 21.02 | 21.54 | 20.8 | 21.31 | 21.31 | +0.31 (+1.48%) | 26,446,840 |
6 Sep 2017 | USD | 21.6 | 21.6 | 20.78 | 21 | 21 | -0.6 (-2.78%) | 24,399,961 |