Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | USD | 29.4 | 30.05 | 27.75 | 29.42 | 29.42 | -0.16 (-0.54%) | 372,039 |
4 Sep 2017 | USD | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 27.95 | 30 | 27.64 | 29.58 | 29.58 | +1.61 (+5.76%) | 251,385 |
31 Aug 2017 | USD | 26 | 28.03 | 25.96 | 27.97 | 27.97 | +2.2 (+8.54%) | 251,816 |
30 Aug 2017 | USD | 25.05 | 25.79 | 24.93 | 25.77 | 25.77 | +0.59 (+2.34%) | 126,285 |
29 Aug 2017 | USD | 24.49 | 25.8 | 24 | 25.18 | 25.18 | +0.51 (+2.07%) | 170,214 |
28 Aug 2017 | USD | 23.79 | 24.83 | 23.61 | 24.67 | 24.67 | +0.82 (+3.44%) | 91,851 |
25 Aug 2017 | USD | 22.59 | 23.96 | 22.31 | 23.85 | 23.85 | +1.57 (+7.05%) | 253,958 |
24 Aug 2017 | USD | 21.33 | 22.65 | 21.05 | 22.28 | 22.28 | +1.15 (+5.44%) | 154,742 |
23 Aug 2017 | USD | 21.21 | 21.54 | 21.08 | 21.13 | 21.13 | -0.32 (-1.49%) | 79,372 |
22 Aug 2017 | USD | 21.2 | 21.68 | 20.89 | 21.45 | 21.45 | +0.26 (+1.23%) | 98,722 |
21 Aug 2017 | USD | 22.1 | 22.1 | 21 | 21.19 | 21.19 | -0.87 (-3.94%) | 701,766 |
18 Aug 2017 | USD | 21.07 | 22.88 | 21 | 22.06 | 22.06 | +0.77 (+3.62%) | 184,705 |
17 Aug 2017 | USD | 21.23 | 21.97 | 20.8 | 21.29 | 21.29 | +0.03 (+0.14%) | 781,945 |
16 Aug 2017 | USD | 20.64 | 21.3 | 20.49 | 21.26 | 21.26 | +0.58 (+2.80%) | 287,671 |
15 Aug 2017 | USD | 21.72 | 21.99 | 20.12 | 20.68 | 20.68 | -0.95 (-4.39%) | 411,228 |
14 Aug 2017 | USD | 22.28 | 22.46 | 21.52 | 21.63 | 21.63 | -0.36 (-1.64%) | 104,557 |
11 Aug 2017 | USD | 22.8 | 22.84 | 21.07 | 21.99 | 21.99 | +0.51 (+2.37%) | 290,444 |
10 Aug 2017 | USD | 21.86 | 22.5 | 21.04 | 21.48 | 21.48 | -0.33 (-1.51%) | 224,974 |
9 Aug 2017 | USD | 21.32 | 22.14 | 21.17 | 21.81 | 21.81 | +0.28 (+1.30%) | 115,457 |
8 Aug 2017 | USD | 22.96 | 22.96 | 21.37 | 21.53 | 21.53 | -1.25 (-5.49%) | 128,321 |
7 Aug 2017 | USD | 22 | 23.12 | 21.1 | 22.78 | 22.78 | +0.81 (+3.69%) | 645,430 |
4 Aug 2017 | USD | 21.59 | 22.59 | 21 | 21.97 | 21.97 | +0.36 (+1.67%) | 158,895 |
3 Aug 2017 | USD | 22.86 | 24.085 | 21.3023 | 21.61 | 21.61 | -1.66 (-7.13%) | 222,304 |
2 Aug 2017 | USD | 23.69 | 24.3 | 22.83 | 23.27 | 23.27 | -0.66 (-2.76%) | 124,865 |
1 Aug 2017 | USD | 24.41 | 24.45 | 23.05 | 23.93 | 23.93 | -0.4 (-1.64%) | 174,107 |
31 Jul 2017 | USD | 24.5 | 25.095 | 24.02 | 24.33 | 24.33 | -0.17 (-0.69%) | 137,876 |
28 Jul 2017 | USD | 25.26 | 26.41 | 24.42 | 24.5 | 24.5 | -1.03 (-4.03%) | 119,337 |
27 Jul 2017 | USD | 25.78 | 26.41 | 24.72 | 25.53 | 25.53 | -0.24 (-0.93%) | 394,429 |
26 Jul 2017 | USD | 27.9 | 28 | 23.57 | 25.77 | 25.77 | -2.13 (-7.63%) | 351,694 |