Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 14 | 15.25 | 13.75 | 15 | 375 | +1 (+7.14%) | 139,360 |
29 Aug 2017 | USD | 13.25 | 14 | 13.25 | 14 | 350 | +0.5 (+3.70%) | 92,640 |
28 Aug 2017 | USD | 13.5 | 13.5 | 13 | 13.5 | 337.5 | 0.0 (0.0%) | 88,330 |
25 Aug 2017 | USD | 13.75 | 14 | 13 | 13.5 | 337.5 | 0.0 (0.0%) | 145,031 |
24 Aug 2017 | USD | 13.75 | 14.125 | 13.5 | 13.5 | 337.5 | -0.25 (-1.82%) | 72,933 |
23 Aug 2017 | USD | 13.25 | 14 | 13.25 | 13.75 | 343.75 | +0.25 (+1.85%) | 103,674 |
22 Aug 2017 | USD | 14.25 | 14.5 | 13.25 | 13.5 | 337.5 | -0.75 (-5.26%) | 224,522 |
21 Aug 2017 | USD | 14.5 | 14.75 | 13.75 | 14.25 | 356.25 | -0.5 (-3.39%) | 115,003 |
18 Aug 2017 | USD | 14.75 | 15 | 14.25 | 14.75 | 368.75 | -0.25 (-1.67%) | 71,863 |
17 Aug 2017 | USD | 15 | 15.5 | 14.75 | 15 | 375 | -0.375 (-2.44%) | 117,776 |
16 Aug 2017 | USD | 15.5 | 16.25 | 15.25 | 15.375 | 384.375 | -0.625 (-3.91%) | 86,531 |
15 Aug 2017 | USD | 16 | 16.188 | 15.5 | 16 | 400 | 0.0 (0.0%) | 72,827 |
14 Aug 2017 | USD | 16.25 | 16.25 | 14.75 | 16 | 400 | 0.0 (0.0%) | 208,079 |
11 Aug 2017 | USD | 15.25 | 16.25 | 14.794 | 16 | 400 | +0.375 (+2.40%) | 180,980 |
10 Aug 2017 | USD | 17.5 | 17.75 | 13.75 | 15.625 | 390.625 | -2.625 (-14.38%) | 756,311 |
9 Aug 2017 | USD | 21.75 | 22 | 18.25 | 18.25 | 456.25 | -0.75 (-3.95%) | 386,671 |
8 Aug 2017 | USD | 19.25 | 19.5 | 18.75 | 19 | 475 | -0.25 (-1.30%) | 64,337 |
7 Aug 2017 | USD | 19.25 | 19.5 | 19.125 | 19.25 | 481.25 | 0.0 (0.0%) | 63,977 |
4 Aug 2017 | USD | 19 | 19.5 | 19 | 19.25 | 481.25 | 0.0 (0.0%) | 56,798 |
3 Aug 2017 | USD | 19 | 19.75 | 18.75 | 19.25 | 481.25 | +0.5 (+2.67%) | 75,615 |
2 Aug 2017 | USD | 19.25 | 19.75 | 18.75 | 18.75 | 468.75 | -0.75 (-3.85%) | 194,348 |
1 Aug 2017 | USD | 20.25 | 20.375 | 19.25 | 19.5 | 487.5 | -0.5 (-2.50%) | 120,742 |
31 Jul 2017 | USD | 21 | 21 | 19.75 | 20 | 500 | -0.75 (-3.61%) | 137,199 |
28 Jul 2017 | USD | 20.5 | 21.25 | 20.25 | 20.75 | 518.75 | +0.25 (+1.22%) | 75,477 |
27 Jul 2017 | USD | 21.5 | 21.75 | 20.5 | 20.5 | 512.5 | -1 (-4.65%) | 105,780 |
26 Jul 2017 | USD | 21.25 | 21.625 | 20.5 | 21.5 | 537.5 | +0.25 (+1.18%) | 79,984 |
25 Jul 2017 | USD | 22 | 22.375 | 21.125 | 21.25 | 531.25 | -0.75 (-3.41%) | 73,467 |
24 Jul 2017 | USD | 21.75 | 22.5 | 21.25 | 22 | 550 | +0.25 (+1.15%) | 66,341 |
21 Jul 2017 | USD | 20.75 | 21.75 | 20.5 | 21.75 | 543.75 | +1.25 (+6.10%) | 97,726 |
20 Jul 2017 | USD | 20.25 | 21 | 19.8 | 20.5 | 512.5 | 0.0 (0.0%) | 238,538 |