Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 18.405 | 18.405 | 18.405 | 18.405 | 18.405 | -0.105 (-0.57%) | 223,595 |
13 Oct 2017 | USD | 19.28 | 19.36 | 18.46 | 18.51 | 18.51 | -0.75 (-3.89%) | 233,249 |
12 Oct 2017 | USD | 18.9 | 19.26 | 18.9 | 19.26 | 19.26 | +0.28 (+1.48%) | 317,705 |
11 Oct 2017 | USD | 18.93 | 19.15 | 18.81 | 18.98 | 18.98 | +0.04 (+0.21%) | 284,513 |
10 Oct 2017 | USD | 18.75 | 19.01 | 18.68 | 18.94 | 18.94 | +0.2 (+1.07%) | 193,954 |
9 Oct 2017 | USD | 19.12 | 19.1799 | 18.72 | 18.74 | 18.74 | -0.23 (-1.21%) | 205,330 |
6 Oct 2017 | USD | 19.08 | 19.13 | 18.76 | 18.97 | 18.97 | -0.26 (-1.35%) | 238,094 |
5 Oct 2017 | USD | 19.88 | 19.89 | 19.15 | 19.23 | 19.23 | 0.0 (0.0%) | 421,441 |
4 Oct 2017 | USD | 19.4 | 19.47 | 19.13 | 19.23 | 19.23 | -0.1 (-0.52%) | 297,370 |
3 Oct 2017 | USD | 19.52 | 19.99 | 19 | 19.33 | 19.33 | -0.26 (-1.33%) | 409,327 |
2 Oct 2017 | USD | 19.64 | 20.25 | 19.14 | 19.59 | 19.59 | -0.08 (-0.41%) | 504,449 |
29 Sep 2017 | USD | 19.21 | 19.73 | 19.12 | 19.67 | 19.67 | +0.46 (+2.39%) | 375,529 |
28 Sep 2017 | USD | 18.84 | 19.38 | 18.75 | 19.21 | 19.21 | +0.42 (+2.24%) | 659,087 |
27 Sep 2017 | USD | 17.88 | 19.0499 | 17.73 | 18.79 | 18.79 | +1.26 (+7.19%) | 790,171 |
26 Sep 2017 | USD | 17.95 | 17.9897 | 17.24 | 17.53 | 17.53 | -0.37 (-2.07%) | 539,898 |
25 Sep 2017 | USD | 17.46 | 17.94 | 17.371 | 17.9 | 17.9 | +0.33 (+1.88%) | 412,200 |
22 Sep 2017 | USD | 17.52 | 17.805 | 17.47 | 17.57 | 17.57 | +0.05 (+0.29%) | 213,976 |
21 Sep 2017 | USD | 17.65 | 17.83 | 17.31 | 17.52 | 17.52 | -0.18 (-1.02%) | 254,483 |
20 Sep 2017 | USD | 17.5 | 17.73 | 17.31 | 17.7 | 17.7 | +0.16 (+0.91%) | 311,739 |
19 Sep 2017 | USD | 17.35 | 17.7 | 17.2555 | 17.54 | 17.54 | +0.26 (+1.50%) | 334,025 |
18 Sep 2017 | USD | 17.27 | 17.69 | 17.16 | 17.28 | 17.28 | -0.02 (-0.12%) | 429,916 |
15 Sep 2017 | USD | 17.7 | 17.7 | 16.97 | 17.3 | 17.3 | -0.43 (-2.43%) | 1,854,526 |
14 Sep 2017 | USD | 17.53 | 17.79 | 17.43 | 17.73 | 17.73 | +0.13 (+0.74%) | 265,356 |
13 Sep 2017 | USD | 16.97 | 17.7 | 16.97 | 17.6 | 17.6 | +0.55 (+3.23%) | 440,213 |
12 Sep 2017 | USD | 17.09 | 17.23 | 16.79 | 17.05 | 17.05 | -0.13 (-0.76%) | 279,306 |
11 Sep 2017 | USD | 16.89 | 17.44 | 16.78 | 17.18 | 17.18 | +0.4 (+2.38%) | 469,095 |
8 Sep 2017 | USD | 16.47 | 16.98 | 16.1505 | 16.78 | 16.78 | +0.32 (+1.94%) | 287,281 |
7 Sep 2017 | USD | 16.46 | 16.57 | 16.26 | 16.46 | 16.46 | +0.01 (+0.06%) | 382,982 |
6 Sep 2017 | USD | 16.39 | 16.73 | 16.35 | 16.45 | 16.45 | +0.09 (+0.55%) | 277,875 |
5 Sep 2017 | USD | 16.88 | 17.04 | 16.33 | 16.36 | 16.36 | -0.49 (-2.91%) | 292,254 |