Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 16.2 | 16.25 | 16.173 | 16.24 | 16.24 | +0.06 (+0.37%) | 52,507 |
31 Aug 2017 | USD | 16.1 | 16.195 | 16.1 | 16.18 | 16.18 | +0.09 (+0.56%) | 81,374 |
30 Aug 2017 | USD | 16.01 | 16.1 | 16.01 | 16.09 | 16.09 | +0.06 (+0.37%) | 72,898 |
29 Aug 2017 | USD | 15.95 | 16.06 | 15.95 | 16.03 | 16.03 | -0.01 (-0.06%) | 151,410 |
28 Aug 2017 | USD | 16.06 | 16.08 | 16 | 16.04 | 16.04 | +0.02 (+0.12%) | 33,694 |
25 Aug 2017 | USD | 16.08 | 16.09 | 15.99 | 16.02 | 16.02 | +0.02 (+0.13%) | 108,569 |
24 Aug 2017 | USD | 16 | 16.0188 | 15.95 | 16 | 16 | -0.01 (-0.06%) | 75,664 |
23 Aug 2017 | USD | 15.98 | 16.09 | 15.95 | 16.01 | 16.01 | +0.03 (+0.19%) | 80,383 |
22 Aug 2017 | USD | 15.98 | 16.0098 | 15.91 | 15.98 | 15.98 | +0.03 (+0.19%) | 68,640 |
21 Aug 2017 | USD | 16 | 16.05 | 15.9 | 15.95 | 15.95 | -0.06 (-0.37%) | 52,890 |
18 Aug 2017 | USD | 16.07 | 16.0795 | 15.9068 | 16.01 | 16.01 | -0.03 (-0.19%) | 74,041 |
17 Aug 2017 | USD | 16.04 | 16.1071 | 16.01 | 16.04 | 16.04 | -0.04 (-0.25%) | 70,802 |
16 Aug 2017 | USD | 16.2 | 16.2 | 16.03 | 16.08 | 16.08 | -0.02 (-0.12%) | 162,330 |
15 Aug 2017 | USD | 16 | 16.1 | 15.98 | 16.1 | 16.1 | +0.09 (+0.56%) | 110,470 |
14 Aug 2017 | USD | 15.9 | 16.15 | 15.9 | 16.01 | 16.01 | +0.16 (+1.01%) | 103,993 |
11 Aug 2017 | USD | 15.45 | 15.94 | 15.31 | 15.85 | 15.85 | -0.07 (-0.44%) | 181,559 |
10 Aug 2017 | USD | 16.18 | 16.22 | 15.81 | 15.92 | 15.92 | -0.3 (-1.85%) | 161,339 |
9 Aug 2017 | USD | 16.28 | 16.3124 | 16.19 | 16.22 | 16.22 | -0.15 (-0.92%) | 65,699 |
8 Aug 2017 | USD | 16.4 | 16.43 | 16.3 | 16.37 | 16.37 | -0.04 (-0.24%) | 112,819 |
7 Aug 2017 | USD | 16.49 | 16.49 | 16.35 | 16.41 | 16.41 | -0.01 (-0.06%) | 97,936 |
4 Aug 2017 | USD | 16.48 | 16.48 | 16.37 | 16.42 | 16.42 | -0.05 (-0.30%) | 54,537 |
3 Aug 2017 | USD | 16.5 | 16.5 | 16.43 | 16.47 | 16.47 | -0.04 (-0.24%) | 108,465 |
2 Aug 2017 | USD | 16.64 | 16.65 | 16.47 | 16.51 | 16.51 | -0.12 (-0.72%) | 58,538 |
1 Aug 2017 | USD | 16.71 | 16.761 | 16.63 | 16.63 | 16.63 | -0.05 (-0.30%) | 71,449 |
31 Jul 2017 | USD | 16.72 | 16.78 | 16.62 | 16.68 | 16.68 | -0.04 (-0.24%) | 67,409 |
28 Jul 2017 | USD | 16.71 | 16.72 | 16.63 | 16.72 | 16.72 | +0.08 (+0.48%) | 80,268 |
27 Jul 2017 | USD | 16.68 | 16.72 | 16.6 | 16.64 | 16.64 | -0.03 (-0.18%) | 59,372 |
26 Jul 2017 | USD | 16.76 | 16.8 | 16.58 | 16.67 | 16.67 | +0.12 (+0.73%) | 99,501 |
25 Jul 2017 | USD | 16.51 | 16.69 | 16.5 | 16.55 | 16.55 | +0.06 (+0.36%) | 125,105 |
24 Jul 2017 | USD | 16.42 | 16.51 | 16.39 | 16.49 | 16.49 | +0.04 (+0.24%) | 62,639 |