Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 17.08 | 17.33 | 17.06 | 17.33 | 17.33 | +0.23 (+1.35%) | 1,702,340 |
14 Aug 2019 | USD | 17.26 | 17.28 | 17.06 | 17.1 | 17.1 | -0.14 (-0.81%) | 951,009 |
13 Aug 2019 | USD | 17.27 | 17.4 | 17.16 | 17.24 | 17.24 | -0.07 (-0.40%) | 727,223 |
12 Aug 2019 | USD | 17.42 | 17.5 | 17.22 | 17.31 | 17.31 | -0.16 (-0.92%) | 1,359,863 |
9 Aug 2019 | USD | 17.4 | 17.53 | 17.28 | 17.47 | 17.47 | -0.01 (-0.06%) | 801,653 |
8 Aug 2019 | USD | 17.16 | 17.53 | 16.9 | 17.48 | 17.48 | +0.36 (+2.10%) | 1,260,272 |
7 Aug 2019 | USD | 16.79 | 17.405 | 16.55 | 17.12 | 17.12 | +0.11 (+0.65%) | 1,947,578 |
6 Aug 2019 | USD | 16.86 | 17.19 | 16.75 | 17.01 | 17.01 | +0.15 (+0.89%) | 1,165,918 |
5 Aug 2019 | USD | 17 | 17 | 16.55 | 16.86 | 16.86 | -0.22 (-1.29%) | 1,781,739 |
2 Aug 2019 | USD | 16.94 | 17.17 | 16.9 | 17.08 | 17.08 | +0.12 (+0.71%) | 882,177 |
1 Aug 2019 | USD | 17.22 | 17.295 | 16.95 | 16.96 | 16.96 | -0.25 (-1.45%) | 1,407,755 |
31 Jul 2019 | USD | 17.36 | 17.49 | 17.11 | 17.21 | 17.21 | -0.13 (-0.75%) | 1,457,141 |
30 Jul 2019 | USD | 17.09 | 17.3601 | 17.09 | 17.34 | 17.34 | +0.18 (+1.05%) | 806,820 |
29 Jul 2019 | USD | 17.25 | 17.33 | 17.1 | 17.16 | 17.16 | 0.0 (0.0%) | 524,788 |
26 Jul 2019 | USD | 16.92 | 17.21 | 16.83 | 17.16 | 17.16 | +0.28 (+1.66%) | 1,236,322 |
25 Jul 2019 | USD | 17.04 | 17.07 | 16.82 | 16.88 | 16.88 | -0.18 (-1.06%) | 1,622,844 |
24 Jul 2019 | USD | 17.13 | 17.25 | 16.865 | 17.06 | 17.06 | -0.02 (-0.12%) | 1,636,487 |
23 Jul 2019 | USD | 16.9 | 17.12 | 16.83 | 17.08 | 17.08 | +0.21 (+1.24%) | 957,540 |
22 Jul 2019 | USD | 16.97 | 17.055 | 16.84 | 16.87 | 16.87 | -0.05 (-0.30%) | 717,182 |
19 Jul 2019 | USD | 17.31 | 17.36 | 16.9 | 16.92 | 16.92 | -0.47 (-2.70%) | 1,555,552 |
18 Jul 2019 | USD | 17.42 | 17.47 | 17.225 | 17.39 | 17.39 | +0.03 (+0.17%) | 985,037 |
17 Jul 2019 | USD | 17.33 | 17.46 | 17.235 | 17.36 | 17.36 | +0.06 (+0.35%) | 1,321,764 |
16 Jul 2019 | USD | 17.34 | 17.495 | 17.24 | 17.3 | 17.3 | -0.17 (-0.97%) | 1,051,011 |
15 Jul 2019 | USD | 17.59 | 17.59 | 17.3 | 17.47 | 17.47 | -0.08 (-0.46%) | 1,190,496 |
12 Jul 2019 | USD | 17.53 | 17.62 | 17.36 | 17.55 | 17.55 | +0.04 (+0.23%) | 1,373,412 |
11 Jul 2019 | USD | 17.75 | 17.75 | 17.4623 | 17.51 | 17.51 | -0.26 (-1.46%) | 2,219,678 |
10 Jul 2019 | USD | 17.8 | 17.91 | 17.67 | 17.77 | 17.77 | +0.08 (+0.45%) | 1,132,782 |
9 Jul 2019 | USD | 17.6 | 17.735 | 17.53 | 17.69 | 17.69 | +0.07 (+0.40%) | 1,186,086 |
8 Jul 2019 | USD | 17.52 | 17.745 | 17.48 | 17.62 | 17.62 | +0.11 (+0.63%) | 1,169,614 |
5 Jul 2019 | USD | 17.36 | 17.54 | 17.0775 | 17.51 | 17.51 | +0.01 (+0.06%) | 1,354,729 |