Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 21.31 | 22 | 21.22 | 21.66 | 21.66 | +0.27 (+1.26%) | 202,148 |
4 Sep 2017 | USD | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 21.37 | 21.58 | 20.94 | 21.39 | 21.39 | -0.11 (-0.51%) | 154,903 |
31 Aug 2017 | USD | 21.09 | 21.54 | 20.84 | 21.5 | 21.5 | +0.49 (+2.33%) | 207,344 |
30 Aug 2017 | USD | 21.08 | 21.63 | 20.9 | 21.01 | 21.01 | +0.01 (+0.05%) | 280,472 |
29 Aug 2017 | USD | 20.85 | 21.28 | 20.49 | 21 | 21 | +0.05 (+0.24%) | 172,607 |
28 Aug 2017 | USD | 20.26 | 21.475 | 20.26 | 20.95 | 20.95 | +0.9 (+4.49%) | 234,532 |
25 Aug 2017 | USD | 20.13 | 20.2 | 19.76 | 20.05 | 20.05 | -0.04 (-0.20%) | 81,141 |
24 Aug 2017 | USD | 19.29 | 20.16 | 19.01 | 20.09 | 20.09 | +0.92 (+4.80%) | 127,630 |
23 Aug 2017 | USD | 19.41 | 19.49 | 19.14 | 19.17 | 19.17 | -0.33 (-1.69%) | 83,259 |
22 Aug 2017 | USD | 19.38 | 19.57 | 19.23 | 19.5 | 19.5 | +0.25 (+1.30%) | 121,038 |
21 Aug 2017 | USD | 19.03 | 19.29 | 18.9 | 19.25 | 19.25 | +0.18 (+0.94%) | 90,816 |
18 Aug 2017 | USD | 19.29 | 19.465 | 18.74 | 19.07 | 19.07 | -0.41 (-2.10%) | 199,385 |
17 Aug 2017 | USD | 19.55 | 19.92 | 19.43 | 19.48 | 19.48 | -0.17 (-0.87%) | 213,280 |
16 Aug 2017 | USD | 19.43 | 19.85 | 19.19 | 19.65 | 19.65 | +0.34 (+1.76%) | 161,885 |
15 Aug 2017 | USD | 19.94 | 19.96 | 19.3 | 19.31 | 19.31 | -0.52 (-2.62%) | 109,005 |
14 Aug 2017 | USD | 19.2 | 20.08 | 19.03 | 19.83 | 19.83 | +0.71 (+3.71%) | 183,481 |
11 Aug 2017 | USD | 19.03 | 19.295 | 18.41 | 19.12 | 19.12 | +0.14 (+0.74%) | 269,297 |
10 Aug 2017 | USD | 18.92 | 19.5 | 18.5 | 18.98 | 18.98 | -0.02 (-0.11%) | 153,601 |
9 Aug 2017 | USD | 19.57 | 20.41 | 18.2484 | 19 | 19 | -1.54 (-7.50%) | 446,270 |
8 Aug 2017 | USD | 21.04 | 21.415 | 20.54 | 20.54 | 20.54 | -0.51 (-2.42%) | 135,890 |
7 Aug 2017 | USD | 21.52 | 21.52 | 20.79 | 21.05 | 21.05 | -0.47 (-2.18%) | 152,677 |
4 Aug 2017 | USD | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | +1.49 (+7.44%) | 201,346 |
3 Aug 2017 | USD | 20.28 | 20.58 | 19.995 | 20.03 | 20.03 | -0.26 (-1.28%) | 103,766 |
2 Aug 2017 | USD | 20.9 | 20.9 | 20.1 | 20.29 | 20.29 | -0.61 (-2.92%) | 106,237 |
1 Aug 2017 | USD | 21.53 | 21.53 | 20.75 | 20.9 | 20.9 | -0.62 (-2.88%) | 137,438 |
31 Jul 2017 | USD | 21.6 | 21.61 | 21.24 | 21.52 | 21.52 | -0.08 (-0.37%) | 99,030 |
28 Jul 2017 | USD | 21.43 | 21.73 | 21.25 | 21.6 | 21.6 | +0.17 (+0.79%) | 129,159 |
27 Jul 2017 | USD | 22.02 | 22.02 | 21.28 | 21.43 | 21.43 | -0.5 (-2.28%) | 164,239 |
26 Jul 2017 | USD | 21.7 | 21.93 | 21.125 | 21.93 | 21.93 | +0.28 (+1.29%) | 287,210 |