Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | USD | 18.49 | 18.5 | 18.3954 | 18.43 | 18.0509 | -0.02 (-0.11%) | 118,585 |
11 Jul 2016 | USD | 18.47 | 18.51 | 18.38 | 18.45 | 18.0705 | +0.01 (+0.05%) | 97,295 |
8 Jul 2016 | USD | 18.37 | 18.56 | 18.29 | 18.44 | 18.0607 | +0.14 (+0.77%) | 90,527 |
7 Jul 2016 | USD | 18.3 | 18.31 | 18.22 | 18.3 | 17.9236 | +0.05 (+0.27%) | 91,996 |
6 Jul 2016 | USD | 18.16 | 18.26 | 18.13 | 18.25 | 17.8746 | +0.01 (+0.05%) | 95,388 |
5 Jul 2016 | USD | 18.18 | 18.24 | 18.07 | 18.24 | 17.8648 | +0.06 (+0.33%) | 120,914 |
4 Jul 2016 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 17.8061 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 18.13 | 18.18 | 18.0223 | 18.18 | 17.8061 | +0.11 (+0.61%) | 194,268 |
30 Jun 2016 | USD | 18.14 | 18.157 | 18 | 18.07 | 17.6983 | -0.01 (-0.06%) | 212,288 |
29 Jun 2016 | USD | 18.04 | 18.11 | 17.92 | 18.08 | 17.7081 | +0.11 (+0.61%) | 215,193 |
28 Jun 2016 | USD | 17.76 | 17.99 | 17.68 | 17.97 | 17.6004 | +0.3 (+1.70%) | 277,456 |
27 Jun 2016 | USD | 17.63 | 17.8 | 17.51 | 17.67 | 17.3066 | -0.04 (-0.23%) | 247,876 |
24 Jun 2016 | USD | 17.41 | 17.71 | 17.3 | 17.71 | 17.3457 | +0.16 (+0.91%) | 163,001 |
23 Jun 2016 | USD | 17.56 | 17.57 | 17.48 | 17.55 | 17.189 | +0.1 (+0.57%) | 84,676 |
22 Jun 2016 | USD | 17.4 | 17.55 | 17.4 | 17.45 | 17.0911 | +0.06 (+0.35%) | 91,305 |
21 Jun 2016 | USD | 17.49 | 17.49 | 17.37 | 17.39 | 17.0323 | -0.06 (-0.34%) | 137,359 |
20 Jun 2016 | USD | 17.35 | 17.51 | 17.3293 | 17.45 | 17.0911 | +0.18 (+1.04%) | 220,571 |
17 Jun 2016 | USD | 17.2 | 17.29 | 17.15 | 17.27 | 16.9148 | +0.04 (+0.23%) | 125,312 |
16 Jun 2016 | USD | 17.18 | 17.24 | 17.08 | 17.23 | 16.8756 | 0.0 (0.0%) | 71,489 |
15 Jun 2016 | USD | 17.13 | 17.35 | 17.13 | 17.23 | 16.8756 | +0.07 (+0.41%) | 98,072 |
14 Jun 2016 | USD | 17.17 | 17.27 | 17.05 | 17.16 | 16.8071 | -0.06 (-0.35%) | 88,274 |
13 Jun 2016 | USD | 17.21 | 17.31 | 17.19 | 17.22 | 16.8658 | -0.02 (-0.12%) | 253,703 |
10 Jun 2016 | USD | 17.13 | 17.33 | 17.13 | 17.24 | 16.8854 | +0.03 (+0.17%) | 88,557 |
9 Jun 2016 | USD | 17.21 | 17.34 | 17.1 | 17.21 | 16.856 | -0.01 (-0.06%) | 239,062 |
8 Jun 2016 | USD | 17.25 | 17.34 | 17.17 | 17.22 | 16.8658 | -0.05 (-0.29%) | 176,467 |
7 Jun 2016 | USD | 17.29 | 17.34 | 17.2 | 17.27 | 16.9148 | 0.0 (0.0%) | 87,812 |
6 Jun 2016 | USD | 17.37 | 17.4395 | 17.25 | 17.27 | 16.9148 | -0.04 (-0.23%) | 82,792 |
3 Jun 2016 | USD | 17.3 | 17.35 | 17.23 | 17.31 | 16.954 | +0.04 (+0.23%) | 80,144 |
2 Jun 2016 | USD | 17.19 | 17.29 | 17.1 | 17.27 | 16.9148 | -0.32 (-1.82%) | 109,285 |
1 Jun 2016 | USD | 17.42 | 17.61 | 17.31 | 17.59 | 17.2282 | +0.24 (+1.38%) | 152,184 |