Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | USD | 20.79 | 21.15 | 20.37 | 20.45 | 13.6333 | -0.46 (-2.20%) | 18,609 |
23 Aug 2016 | USD | 20.37 | 21.09 | 20.26 | 20.91 | 13.94 | +0.58 (+2.85%) | 22,282 |
22 Aug 2016 | USD | 20.64 | 20.64 | 20.04 | 20.33 | 13.5533 | -0.48 (-2.31%) | 23,924 |
19 Aug 2016 | USD | 21.05 | 21.13 | 20.28 | 20.81 | 13.8733 | -0.25 (-1.19%) | 27,088 |
18 Aug 2016 | USD | 21.3 | 21.61 | 20.95 | 21.06 | 14.04 | -0.49 (-2.27%) | 21,526 |
17 Aug 2016 | USD | 21.72 | 21.8 | 21.22 | 21.55 | 14.3667 | -0.08 (-0.37%) | 15,676 |
16 Aug 2016 | USD | 21.0201 | 22.01 | 21.0201 | 21.63 | 14.42 | -0.96 (-4.25%) | 19,441 |
15 Aug 2016 | USD | 21.24 | 22.61 | 21.24 | 22.59 | 15.06 | +1.21 (+5.66%) | 26,608 |
12 Aug 2016 | USD | 22.03 | 22.1 | 20.97 | 21.38 | 14.2533 | -0.56 (-2.55%) | 31,553 |
11 Aug 2016 | USD | 20.76 | 22.08 | 20.6 | 21.94 | 14.6267 | +1.21 (+5.84%) | 31,659 |
10 Aug 2016 | USD | 21.32 | 21.32 | 20.55 | 20.73 | 13.82 | -0.52 (-2.45%) | 16,148 |
9 Aug 2016 | USD | 21.93 | 22.06 | 21.1 | 21.25 | 14.1667 | -0.6 (-2.75%) | 23,976 |
8 Aug 2016 | USD | 21.85 | 22.1 | 21.81 | 21.85 | 14.5667 | -0.02 (-0.09%) | 37,932 |
5 Aug 2016 | USD | 21.12 | 22 | 20.94 | 21.87 | 14.58 | +1.08 (+5.19%) | 30,610 |
4 Aug 2016 | USD | 22.52 | 22.52 | 20.51 | 20.79 | 13.86 | -1.71 (-7.60%) | 43,138 |
3 Aug 2016 | USD | 22.53 | 22.53 | 22.33 | 22.5 | 15 | +0.04 (+0.18%) | 17,302 |
2 Aug 2016 | USD | 23.03 | 23.03 | 22.44 | 22.46 | 14.9733 | -0.54 (-2.35%) | 42,155 |
1 Aug 2016 | USD | 22.62 | 23 | 22.62 | 23 | 15.3333 | +0.38 (+1.68%) | 30,398 |
29 Jul 2016 | USD | 22.6 | 22.77 | 22.59 | 22.62 | 15.08 | +0.02 (+0.09%) | 28,714 |
28 Jul 2016 | USD | 23.07 | 23.2999 | 22.6 | 22.6 | 15.0667 | -0.77 (-3.29%) | 24,555 |
27 Jul 2016 | USD | 23 | 23.47 | 22.83 | 23.37 | 15.58 | +0.52 (+2.28%) | 17,628 |
26 Jul 2016 | USD | 22.62 | 23.14 | 22.62 | 22.85 | 15.2333 | +0.21 (+0.93%) | 18,893 |
25 Jul 2016 | USD | 22.39 | 23.52 | 22.39 | 22.64 | 15.0933 | -0.11 (-0.48%) | 30,995 |
22 Jul 2016 | USD | 22.37 | 22.85 | 22.25 | 22.75 | 15.1667 | +0.28 (+1.25%) | 16,498 |
21 Jul 2016 | USD | 23 | 23.42 | 22.42 | 22.47 | 14.98 | -0.87 (-3.73%) | 21,047 |
20 Jul 2016 | USD | 22.78 | 23.52 | 22.56 | 23.34 | 15.56 | +0.64 (+2.82%) | 18,000 |
19 Jul 2016 | USD | 22.4 | 22.93 | 22.3 | 22.7 | 15.1333 | +0.3 (+1.34%) | 25,411 |
18 Jul 2016 | USD | 22.68 | 22.925 | 22.26 | 22.4 | 14.9333 | -0.43 (-1.88%) | 36,318 |
15 Jul 2016 | USD | 23.17 | 23.19 | 22.684 | 22.83 | 15.22 | -0.18 (-0.78%) | 29,812 |
14 Jul 2016 | USD | 23.71 | 23.71 | 22.91 | 23.01 | 15.34 | -0.33 (-1.41%) | 26,892 |