Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 21.86 | 21.86 | 21.48 | 21.6 | 21.6 | -0.2 (-0.92%) | 14,105,312 |
4 Sep 2017 | USD | 21.41 | 21.85 | 21 | 21.8 | 21.8 | +0.4 (+1.87%) | 26,853,665 |
1 Sep 2017 | USD | 21.31 | 21.61 | 21.03 | 21.4 | 21.4 | +0.42 (+2.00%) | 26,428,255 |
31 Aug 2017 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.0 (0.0%) | 0 |
30 Aug 2017 | USD | 20.67 | 21.25 | 20.53 | 20.98 | 20.98 | +0.51 (+2.49%) | 27,188,710 |
29 Aug 2017 | USD | 21 | 21.22 | 20.44 | 20.47 | 20.47 | -0.28 (-1.35%) | 23,464,858 |
28 Aug 2017 | USD | 20.4 | 20.93 | 20.2 | 20.75 | 20.75 | +0.6 (+2.98%) | 33,337,489 |
25 Aug 2017 | USD | 20.9 | 20.9 | 20.07 | 20.15 | 20.15 | -0.85 (-4.05%) | 39,889,349 |
24 Aug 2017 | USD | 20.95 | 21.19 | 20.77 | 21 | 21 | +0.12 (+0.57%) | 7,552,415 |
23 Aug 2017 | USD | 20.95 | 21.03 | 20.73 | 20.88 | 20.88 | -0.02 (-0.10%) | 8,205,717 |
22 Aug 2017 | USD | 21.08 | 21.26 | 20.8 | 20.9 | 20.9 | -0.1 (-0.48%) | 9,778,381 |
21 Aug 2017 | USD | 21.25 | 21.4 | 20.9 | 21 | 21 | -0.15 (-0.71%) | 13,082,684 |
18 Aug 2017 | USD | 21.35 | 21.81 | 20.97 | 21.15 | 21.15 | -0.3 (-1.40%) | 11,395,239 |
17 Aug 2017 | USD | 21.76 | 21.86 | 21.16 | 21.45 | 21.45 | -0.44 (-2.01%) | 14,469,218 |
16 Aug 2017 | USD | 21.5 | 21.89 | 21.46 | 21.89 | 21.89 | +0.35 (+1.62%) | 11,323,230 |
15 Aug 2017 | USD | 21.56 | 21.9 | 21.35 | 21.54 | 21.54 | 0.0 (0.0%) | 13,661,230 |
14 Aug 2017 | USD | 20.66 | 21.96 | 20.6 | 21.54 | 21.54 | +1.05 (+5.12%) | 32,114,141 |
11 Aug 2017 | USD | 20.05 | 21.12 | 19.87 | 20.49 | 20.49 | +0.21 (+1.04%) | 21,030,589 |
10 Aug 2017 | USD | 19.87 | 20.42 | 19.68 | 20.28 | 20.28 | +0.36 (+1.81%) | 19,406,336 |
9 Aug 2017 | USD | 19.61 | 19.98 | 19.5 | 19.92 | 19.92 | +0.37 (+1.89%) | 14,172,303 |
8 Aug 2017 | USD | 19.95 | 19.95 | 19.46 | 19.55 | 19.55 | -0.49 (-2.45%) | 18,708,109 |
7 Aug 2017 | USD | 20.07 | 20.08 | 19.57 | 20.04 | 20.04 | +0.06 (+0.30%) | 9,543,772 |
4 Aug 2017 | USD | 19.68 | 20.15 | 19.32 | 19.98 | 19.98 | +0.18 (+0.91%) | 13,279,768 |
3 Aug 2017 | USD | 20.49 | 20.64 | 19.58 | 19.8 | 19.8 | -0.62 (-3.04%) | 20,352,170 |
2 Aug 2017 | USD | 20.7 | 21.26 | 20.24 | 20.42 | 20.42 | -0.16 (-0.78%) | 18,120,919 |
1 Aug 2017 | USD | 20.71 | 20.93 | 20.45 | 20.58 | 20.58 | -0.4 (-1.91%) | 11,678,891 |
31 Jul 2017 | USD | 21.12 | 21.12 | 20.46 | 20.98 | 20.98 | +0.01 (+0.05%) | 13,405,180 |
28 Jul 2017 | USD | 20.8 | 21.21 | 20.65 | 20.97 | 20.97 | -0.02 (-0.10%) | 5,920,103 |
27 Jul 2017 | USD | 21.06 | 21.2 | 20.55 | 20.99 | 20.99 | -0.11 (-0.52%) | 10,435,316 |
26 Jul 2017 | USD | 21.12 | 21.21 | 20.47 | 21.1 | 21.1 | +0.01 (+0.05%) | 12,223,123 |