Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 22.93 | 22.98 | 22.26 | 22.51 | 22.51 | -0.19 (-0.84%) | 105,835 |
25 Oct 2017 | USD | 22.82 | 23.1 | 22.63 | 22.7 | 22.7 | -0.03 (-0.13%) | 137,213 |
24 Oct 2017 | USD | 22.66 | 22.8 | 22.52 | 22.73 | 22.73 | +0.13 (+0.58%) | 154,017 |
23 Oct 2017 | USD | 22.7 | 23 | 22.56 | 22.6 | 22.6 | -0.03 (-0.13%) | 695,623 |
20 Oct 2017 | USD | 23 | 23.1 | 22.59 | 22.63 | 22.63 | -0.12 (-0.53%) | 304,321 |
19 Oct 2017 | USD | 21.33 | 22.78 | 21.25 | 22.75 | 22.75 | +1.29 (+6.01%) | 422,684 |
18 Oct 2017 | USD | 21.91 | 21.91 | 21.2575 | 21.46 | 21.46 | -0.11 (-0.51%) | 283,176 |
17 Oct 2017 | USD | 22 | 22 | 21.465 | 21.57 | 21.57 | -0.36 (-1.64%) | 782,993 |
16 Oct 2017 | USD | 21.45 | 21.93 | 21.21 | 21.93 | 21.93 | +0.75 (+3.54%) | 160,200 |
13 Oct 2017 | USD | 20.52 | 21.3 | 20.49 | 21.18 | 21.18 | +0.51 (+2.47%) | 185,364 |
12 Oct 2017 | USD | 19.9 | 20.82 | 19.9 | 20.67 | 20.67 | +0.65 (+3.25%) | 149,075 |
11 Oct 2017 | USD | 19.89 | 20.1 | 19.695 | 20.02 | 20.02 | +0.04 (+0.20%) | 202,945 |
10 Oct 2017 | USD | 20 | 20.2 | 19.73 | 19.98 | 19.98 | -0.199 (-0.98%) | 358,918 |
9 Oct 2017 | USD | 20.47 | 20.5 | 20.05 | 20.1785 | 20.1785 | -0.521 (-2.52%) | 183,634 |
6 Oct 2017 | USD | 20.46 | 20.8 | 20.3601 | 20.7 | 20.7 | +0.25 (+1.22%) | 99,894 |
5 Oct 2017 | USD | 20.14 | 20.49 | 20.09 | 20.45 | 20.45 | +0.35 (+1.74%) | 106,659 |
4 Oct 2017 | USD | 19.94 | 20.19 | 19.8 | 20.1 | 20.1 | +0.1 (+0.50%) | 24,748 |
3 Oct 2017 | USD | 20.01 | 20.3 | 19.78 | 20 | 20 | -0.35 (-1.72%) | 82,878 |
2 Oct 2017 | USD | 20 | 20.35 | 19.99 | 20.35 | 20.35 | +0.35 (+1.75%) | 159,077 |
29 Sep 2017 | USD | 19.61 | 20.18 | 19.61 | 20 | 20 | +0.54 (+2.77%) | 122,069 |
28 Sep 2017 | USD | 19.64 | 19.67 | 19.29 | 19.46 | 19.46 | -0.35 (-1.77%) | 151,662 |
27 Sep 2017 | USD | 19.26 | 19.9 | 19 | 19.81 | 19.81 | +0.78 (+4.10%) | 117,000 |
26 Sep 2017 | USD | 19.34 | 19.34 | 18.6001 | 19.03 | 19.03 | -0.36 (-1.86%) | 157,024 |
25 Sep 2017 | USD | 18.95 | 19.5 | 18.95 | 19.39 | 19.39 | +0.29 (+1.52%) | 73,517 |
22 Sep 2017 | USD | 18.85 | 19.36 | 18.85 | 19.1 | 19.1 | +0.21 (+1.11%) | 52,590 |
21 Sep 2017 | USD | 18.62 | 19 | 18.51 | 18.89 | 18.89 | +0.33 (+1.78%) | 83,148 |
20 Sep 2017 | USD | 18.04 | 18.7694 | 17.95 | 18.56 | 18.56 | +0.52 (+2.88%) | 159,090 |
19 Sep 2017 | USD | 17.92 | 18.2399 | 17.855 | 18.04 | 18.04 | -0.04 (-0.22%) | 146,260 |
18 Sep 2017 | USD | 18.22 | 18.3 | 17.95 | 18.0799 | 18.0799 | -0.07 (-0.39%) | 203,307 |
15 Sep 2017 | USD | 18.08 | 18.35 | 18 | 18.15 | 18.15 | -0.07 (-0.38%) | 167,445 |