Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2017 | USD | 22 | 22 | 21.895 | 21.9874 | 21.9874 | +0.037 (+0.17%) | 5,984 |
21 Aug 2017 | USD | 21.92 | 21.989 | 21.82 | 21.95 | 21.95 | +0.03 (+0.14%) | 24,381 |
18 Aug 2017 | USD | 21.87 | 22 | 21.8 | 21.92 | 21.92 | -0.01 (-0.05%) | 16,399 |
17 Aug 2017 | USD | 21.86 | 22 | 21.8 | 21.93 | 21.93 | -0.05 (-0.23%) | 47,545 |
16 Aug 2017 | USD | 21.77 | 22 | 21.77 | 21.9799 | 21.9799 | +0.172 (+0.79%) | 27,290 |
15 Aug 2017 | USD | 21.63 | 21.88 | 21.49 | 21.8075 | 21.8075 | -0.052 (-0.24%) | 23,583 |
14 Aug 2017 | USD | 21.7469 | 21.98 | 21.7469 | 21.86 | 21.86 | +0.3 (+1.39%) | 18,483 |
11 Aug 2017 | USD | 21.79 | 21.82 | 21.46 | 21.56 | 21.56 | -0.1 (-0.46%) | 20,149 |
10 Aug 2017 | USD | 22.0839 | 22.0839 | 21.6 | 21.66 | 21.66 | -0.46 (-2.08%) | 21,744 |
9 Aug 2017 | USD | 22.2 | 22.33 | 21.975 | 22.12 | 22.12 | +0.12 (+0.55%) | 88,462 |
8 Aug 2017 | USD | 22.1 | 22.219 | 21.9201 | 22 | 22 | -0.14 (-0.63%) | 11,524 |
7 Aug 2017 | USD | 22.25 | 22.334 | 22 | 22.14 | 22.14 | -0.01 (-0.05%) | 15,923 |
4 Aug 2017 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | +0.05 (+0.23%) | 9,586 |
3 Aug 2017 | USD | 22.07 | 22.24 | 21.9459 | 22.1 | 22.1 | +0.052 (+0.23%) | 52,473 |
2 Aug 2017 | USD | 22 | 22.199 | 21.9697 | 22.0482 | 22.0482 | +0.048 (+0.22%) | 111,135 |
1 Aug 2017 | USD | 21.8 | 22 | 21.73 | 22 | 22 | +0.24 (+1.10%) | 100,539 |
31 Jul 2017 | USD | 21.62 | 21.76 | 21.5801 | 21.76 | 21.76 | +0.173 (+0.80%) | 320,373 |
28 Jul 2017 | USD | 21.5355 | 21.8 | 21.5 | 21.5866 | 21.5866 | -0.013 (-0.06%) | 25,853 |
27 Jul 2017 | USD | 21.5212 | 21.6 | 21.4 | 21.6 | 21.6 | 0.0 (0.0%) | 11,019 |
26 Jul 2017 | USD | 21.39 | 21.6056 | 21.26 | 21.6 | 21.6 | -0.181 (-0.83%) | 42,266 |
25 Jul 2017 | USD | 21.8607 | 21.91 | 21.7498 | 21.781 | 21.781 | -0.039 (-0.18%) | 26,602 |
24 Jul 2017 | USD | 21.8517 | 21.98 | 21.6438 | 21.82 | 21.82 | -0.14 (-0.64%) | 31,448 |
21 Jul 2017 | USD | 21.76 | 21.96 | 21.6782 | 21.96 | 21.96 | +0.201 (+0.92%) | 34,679 |
20 Jul 2017 | USD | 21.59 | 21.84 | 21.42 | 21.7588 | 21.7588 | +0.119 (+0.55%) | 25,406 |
19 Jul 2017 | USD | 21.65 | 21.78 | 21.6 | 21.64 | 21.64 | +0.02 (+0.09%) | 49,471 |
18 Jul 2017 | USD | 21.57 | 21.89 | 21.57 | 21.62 | 21.62 | +0.15 (+0.70%) | 64,635 |
17 Jul 2017 | USD | 21.64 | 21.699 | 21.44 | 21.47 | 21.47 | -0.01 (-0.05%) | 39,011 |
14 Jul 2017 | USD | 21.5 | 21.5 | 21.42 | 21.48 | 21.48 | +0.04 (+0.19%) | 17,479 |
13 Jul 2017 | USD | 21.47 | 21.591 | 21.41 | 21.44 | 21.44 | +0.01 (+0.05%) | 28,927 |
12 Jul 2017 | USD | 21.43 | 21.43 | 21.32 | 21.43 | 21.43 | +0.05 (+0.23%) | 19,883 |