Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2017 | USD | 16.86 | 16.93 | 16.78 | 16.86 | 16.86 | -0.05 (-0.30%) | 6,049,952 |
21 Aug 2017 | USD | 16.71 | 16.99 | 16.71 | 16.91 | 16.91 | +0.27 (+1.62%) | 8,305,839 |
18 Aug 2017 | USD | 17.1 | 17.2698 | 16.59 | 16.64 | 16.64 | -0.21 (-1.25%) | 13,798,715 |
17 Aug 2017 | USD | 16.99 | 17.02 | 16.735 | 16.85 | 16.85 | -0.06 (-0.35%) | 7,042,604 |
16 Aug 2017 | USD | 16.59 | 17 | 16.5 | 16.91 | 16.91 | +0.36 (+2.18%) | 9,399,317 |
15 Aug 2017 | USD | 16.42 | 16.67 | 16.39 | 16.55 | 16.55 | -0.17 (-1.02%) | 5,848,363 |
14 Aug 2017 | USD | 16.71 | 16.85 | 16.61 | 16.72 | 16.72 | -0.32 (-1.88%) | 7,728,637 |
11 Aug 2017 | USD | 17.01 | 17.18 | 16.87 | 17.04 | 17.04 | -0.03 (-0.18%) | 12,103,091 |
10 Aug 2017 | USD | 16.99 | 17.15 | 16.95 | 17.07 | 17.07 | +0.34 (+2.03%) | 11,566,847 |
9 Aug 2017 | USD | 16.84 | 16.9 | 16.55 | 16.73 | 16.73 | +0.23 (+1.39%) | 12,175,224 |
8 Aug 2017 | USD | 16.67 | 16.69 | 16.34 | 16.5 | 16.5 | -0.07 (-0.42%) | 9,159,342 |
7 Aug 2017 | USD | 16.64 | 16.77 | 16.51 | 16.57 | 16.57 | -0.04 (-0.24%) | 6,648,453 |
4 Aug 2017 | USD | 16.93 | 17.06 | 16.53 | 16.61 | 16.61 | -0.45 (-2.64%) | 10,882,842 |
3 Aug 2017 | USD | 17.14 | 17.31 | 17.03 | 17.06 | 17.06 | -0.08 (-0.47%) | 8,914,050 |
2 Aug 2017 | USD | 17.13 | 17.31 | 17.09 | 17.14 | 17.14 | -0.1 (-0.58%) | 12,763,589 |
1 Aug 2017 | USD | 16.79 | 17.41 | 16.65 | 17.24 | 17.24 | +0.33 (+1.95%) | 16,847,310 |
31 Jul 2017 | USD | 16.81 | 17.08 | 16.7 | 16.91 | 16.91 | +0.04 (+0.24%) | 9,529,370 |
28 Jul 2017 | USD | 16.68 | 16.925 | 16.55 | 16.87 | 16.87 | +0.34 (+2.06%) | 12,819,109 |
27 Jul 2017 | USD | 16.54 | 17.12 | 16.41 | 16.53 | 16.53 | +0.29 (+1.79%) | 18,852,423 |
26 Jul 2017 | USD | 15.9 | 16.37 | 15.81 | 16.24 | 16.24 | +0.2 (+1.25%) | 18,460,554 |
25 Jul 2017 | USD | 15.44 | 16.09 | 15.44 | 16.04 | 16.04 | +0.61 (+3.95%) | 24,809,551 |
24 Jul 2017 | USD | 16.23 | 16.23 | 15.4 | 15.43 | 15.43 | -0.76 (-4.69%) | 16,667,952 |
21 Jul 2017 | USD | 16.43 | 16.47 | 16.1 | 16.19 | 16.19 | -0.13 (-0.80%) | 10,269,629 |
20 Jul 2017 | USD | 16.1 | 16.41 | 16.05 | 16.32 | 16.32 | +0.19 (+1.18%) | 10,836,505 |
19 Jul 2017 | USD | 16.12 | 16.23 | 16.02 | 16.13 | 16.13 | +0.02 (+0.12%) | 6,255,116 |
18 Jul 2017 | USD | 16.3 | 16.32 | 16.09 | 16.11 | 16.11 | +0.03 (+0.19%) | 7,174,107 |
17 Jul 2017 | USD | 16.14 | 16.27 | 16.06 | 16.08 | 16.08 | +0.09 (+0.56%) | 7,245,903 |
14 Jul 2017 | USD | 15.97 | 16.155 | 15.94 | 15.99 | 15.99 | +0.28 (+1.78%) | 10,300,505 |
13 Jul 2017 | USD | 15.9 | 15.9799 | 15.69 | 15.71 | 15.71 | -0.15 (-0.95%) | 7,448,578 |
12 Jul 2017 | USD | 15.99 | 16.08 | 15.72 | 15.86 | 15.86 | -0.04 (-0.25%) | 10,773,884 |