Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2016 | USD | 17.14 | 17.14 | 17.08 | 17.1186 | 17.1186 | -0.001 (-0.01%) | 64,102 |
15 Aug 2016 | USD | 17.1 | 17.14 | 17.07 | 17.12 | 17.12 | +0.08 (+0.47%) | 61,713 |
12 Aug 2016 | USD | 17.1 | 17.19 | 17.03 | 17.04 | 17.04 | -0.02 (-0.12%) | 93,340 |
11 Aug 2016 | USD | 17.16 | 17.18 | 17.06 | 17.06 | 17.06 | -0.16 (-0.93%) | 111,870 |
10 Aug 2016 | USD | 17.17 | 17.23 | 17.08 | 17.22 | 17.22 | +0.09 (+0.53%) | 281,394 |
9 Aug 2016 | USD | 17.07 | 17.18 | 17.05 | 17.13 | 17.13 | +0.03 (+0.18%) | 122,761 |
8 Aug 2016 | USD | 17.1 | 17.12 | 17.05 | 17.1 | 17.1 | +0.03 (+0.18%) | 120,355 |
5 Aug 2016 | USD | 17.03 | 17.12 | 16.98 | 17.07 | 17.07 | +0.1 (+0.59%) | 116,877 |
4 Aug 2016 | USD | 16.9 | 17.01 | 16.87 | 16.97 | 16.97 | +0.09 (+0.53%) | 90,532 |
3 Aug 2016 | USD | 16.85 | 16.95 | 16.81 | 16.88 | 16.88 | +0.02 (+0.12%) | 94,547 |
2 Aug 2016 | USD | 17 | 17.0011 | 16.85 | 16.86 | 16.86 | -0.15 (-0.88%) | 101,119 |
1 Aug 2016 | USD | 17.09 | 17.09 | 16.95 | 17.01 | 17.01 | -0.05 (-0.29%) | 102,743 |
29 Jul 2016 | USD | 16.99 | 17.09 | 16.94 | 17.06 | 17.06 | +0.08 (+0.47%) | 122,483 |
28 Jul 2016 | USD | 16.88 | 16.999 | 16.85 | 16.98 | 16.98 | +0.08 (+0.47%) | 143,583 |
27 Jul 2016 | USD | 16.99 | 17 | 16.88 | 16.9 | 16.9 | -0.04 (-0.24%) | 98,208 |
26 Jul 2016 | USD | 16.97 | 17 | 16.91 | 16.94 | 16.94 | -0.04 (-0.24%) | 87,159 |
25 Jul 2016 | USD | 16.96 | 16.98 | 16.9 | 16.98 | 16.98 | -0.02 (-0.12%) | 72,136 |
22 Jul 2016 | USD | 16.95 | 17 | 16.91 | 17 | 17 | +0.05 (+0.29%) | 61,960 |
21 Jul 2016 | USD | 17 | 17.04 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 137,321 |
20 Jul 2016 | USD | 16.94 | 17 | 16.92 | 17 | 17 | +0.11 (+0.65%) | 115,116 |
19 Jul 2016 | USD | 16.96 | 16.96 | 16.86 | 16.89 | 16.89 | -0.06 (-0.35%) | 111,251 |
18 Jul 2016 | USD | 16.86 | 16.97 | 16.86 | 16.95 | 16.95 | +0.06 (+0.36%) | 142,124 |
15 Jul 2016 | USD | 16.88 | 16.89 | 16.82 | 16.89 | 16.89 | -0.04 (-0.24%) | 106,775 |
14 Jul 2016 | USD | 16.89 | 16.93 | 16.81 | 16.93 | 16.93 | +0.14 (+0.83%) | 189,879 |
13 Jul 2016 | USD | 16.88 | 16.98 | 16.73 | 16.79 | 16.79 | -0.29 (-1.70%) | 287,489 |
12 Jul 2016 | USD | 17.12 | 17.13 | 17.02 | 17.08 | 17.08 | +0.01 (+0.06%) | 144,444 |
11 Jul 2016 | USD | 16.9 | 17.08 | 16.88 | 17.07 | 17.07 | +0.15 (+0.89%) | 175,552 |
8 Jul 2016 | USD | 16.82 | 16.94 | 16.79 | 16.92 | 16.92 | +0.12 (+0.71%) | 136,371 |
7 Jul 2016 | USD | 16.73 | 16.8 | 16.69 | 16.8 | 16.8 | +0.12 (+0.72%) | 238,592 |
6 Jul 2016 | USD | 16.46 | 16.73 | 16.46 | 16.68 | 16.68 | +0.19 (+1.15%) | 195,023 |