Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 19.34 | 19.95 | 19.22 | 19.79 | 19.79 | +0.17 (+0.87%) | 19,023,121 |
25 Jul 2017 | USD | 19.67 | 19.69 | 19.05 | 19.62 | 19.62 | -0.06 (-0.30%) | 19,408,740 |
24 Jul 2017 | USD | 19.78 | 20.55 | 19.5 | 19.68 | 19.68 | -0.24 (-1.20%) | 24,146,644 |
21 Jul 2017 | USD | 19.81 | 19.99 | 19.28 | 19.92 | 19.92 | +0.12 (+0.61%) | 22,926,653 |
20 Jul 2017 | USD | 19.35 | 20.19 | 18.98 | 19.8 | 19.8 | +0.89 (+4.71%) | 47,226,179 |
19 Jul 2017 | USD | 17.69 | 19.3 | 17.69 | 18.91 | 18.91 | +1.13 (+6.36%) | 44,153,706 |
18 Jul 2017 | USD | 17.79 | 17.85 | 17.33 | 17.78 | 17.78 | -0.21 (-1.17%) | 13,687,381 |
17 Jul 2017 | USD | 17.81 | 17.99 | 17.2 | 17.99 | 17.99 | +0.16 (+0.90%) | 16,100,440 |
14 Jul 2017 | USD | 17.84 | 17.88 | 17.4 | 17.83 | 17.83 | +0.29 (+1.65%) | 10,421,724 |
13 Jul 2017 | USD | 17.8 | 18.28 | 17.47 | 17.54 | 17.54 | -0.36 (-2.01%) | 17,595,945 |
12 Jul 2017 | USD | 17.9 | 17.92 | 17.35 | 17.9 | 17.9 | -0.02 (-0.11%) | 14,747,952 |
11 Jul 2017 | USD | 17.83 | 17.98 | 17.65 | 17.92 | 17.92 | +0.06 (+0.34%) | 9,932,351 |
10 Jul 2017 | USD | 18.34 | 18.34 | 17.78 | 17.86 | 17.86 | -0.45 (-2.46%) | 15,954,696 |
7 Jul 2017 | USD | 18.24 | 18.42 | 17.98 | 18.31 | 18.31 | +0.05 (+0.27%) | 16,131,420 |
6 Jul 2017 | USD | 17.66 | 18.34 | 17.6 | 18.26 | 18.26 | +0.68 (+3.87%) | 23,881,081 |
5 Jul 2017 | USD | 17.5 | 17.8 | 17.41 | 17.58 | 17.58 | -0.05 (-0.28%) | 10,638,015 |
4 Jul 2017 | USD | 17.63 | 17.69 | 17.16 | 17.63 | 17.63 | +0.02 (+0.11%) | 20,069,443 |
3 Jul 2017 | USD | 17.25 | 17.65 | 17.14 | 17.61 | 17.61 | +0.51 (+2.98%) | 19,354,144 |
30 Jun 2017 | USD | 16.82 | 17.15 | 16.8 | 17.1 | 17.1 | +0.27 (+1.60%) | 11,198,221 |
29 Jun 2017 | USD | 17.06 | 17.24 | 16.82 | 16.83 | 16.83 | -0.27 (-1.58%) | 17,605,107 |
28 Jun 2017 | USD | 17.07 | 17.3 | 16.93 | 17.1 | 17.1 | -0.06 (-0.35%) | 14,674,096 |
27 Jun 2017 | USD | 16.96 | 17.32 | 16.81 | 17.16 | 17.16 | +0.2 (+1.18%) | 28,578,102 |
26 Jun 2017 | USD | 16.44 | 17.08 | 16.44 | 16.96 | 16.96 | +0.58 (+3.54%) | 29,838,330 |
23 Jun 2017 | USD | 16.14 | 16.42 | 15.93 | 16.38 | 16.38 | +0.17 (+1.05%) | 13,495,646 |
22 Jun 2017 | USD | 15.93 | 16.41 | 15.92 | 16.21 | 16.21 | +0.29 (+1.82%) | 14,375,304 |
21 Jun 2017 | USD | 15.9 | 16.15 | 15.81 | 15.92 | 15.92 | -0.01 (-0.06%) | 8,130,370 |
20 Jun 2017 | USD | 15.64 | 16.03 | 15.61 | 15.93 | 15.93 | +0.29 (+1.85%) | 12,202,747 |
19 Jun 2017 | USD | 15.66 | 15.71 | 15.56 | 15.64 | 15.64 | 0.0 (0.0%) | 6,836,825 |
16 Jun 2017 | USD | 15.6 | 15.79 | 15.45 | 15.64 | 15.64 | -0.02 (-0.13%) | 6,191,806 |
15 Jun 2017 | USD | 15.34 | 15.76 | 15.32 | 15.66 | 15.66 | +0.28 (+1.82%) | 11,296,524 |