Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | USD | 17 | 17.2 | 16.8 | 16.85 | 16.85 | 0.0 (0.0%) | 340,072 |
14 Sep 2017 | USD | 16.9 | 17.1 | 16.65 | 16.85 | 16.85 | -0.1 (-0.59%) | 246,337 |
13 Sep 2017 | USD | 15.65 | 17.125 | 15.6 | 16.95 | 16.95 | +0.7 (+4.31%) | 650,046 |
12 Sep 2017 | USD | 16.45 | 16.55 | 16.225 | 16.25 | 16.25 | -0.15 (-0.91%) | 318,493 |
11 Sep 2017 | USD | 16.55 | 16.8 | 16.35 | 16.4 | 16.4 | -0.1 (-0.61%) | 277,998 |
8 Sep 2017 | USD | 16.65 | 16.7 | 16.35 | 16.5 | 16.5 | -0.15 (-0.90%) | 206,231 |
7 Sep 2017 | USD | 16.8 | 16.8 | 16.3 | 16.65 | 16.65 | -0.15 (-0.89%) | 277,666 |
6 Sep 2017 | USD | 16.6 | 16.825 | 16.5 | 16.8 | 16.8 | +0.3 (+1.82%) | 206,777 |
5 Sep 2017 | USD | 16.85 | 16.9 | 16.4 | 16.5 | 16.5 | -0.25 (-1.49%) | 328,503 |
4 Sep 2017 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 16.9 | 16.9 | 16.525 | 16.75 | 16.75 | -0.05 (-0.30%) | 224,487 |
31 Aug 2017 | USD | 16.25 | 16.9 | 16.2 | 16.8 | 16.8 | +0.3 (+1.82%) | 411,572 |
30 Aug 2017 | USD | 16.75 | 16.85 | 16.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 174,396 |
29 Aug 2017 | USD | 16.8 | 16.95 | 16.551 | 16.8 | 16.8 | -0.25 (-1.47%) | 446,152 |
28 Aug 2017 | USD | 17 | 17.15 | 16.75 | 17.05 | 17.05 | +0.05 (+0.29%) | 314,065 |
25 Aug 2017 | USD | 16.95 | 17.175 | 16.8501 | 17 | 17 | +0.15 (+0.89%) | 234,419 |
24 Aug 2017 | USD | 16.7 | 16.95 | 16.6 | 16.85 | 16.85 | +0.15 (+0.90%) | 209,813 |
23 Aug 2017 | USD | 16.5 | 17.35 | 16.5 | 16.7 | 16.7 | +0.1 (+0.60%) | 646,491 |
22 Aug 2017 | USD | 16.25 | 16.75 | 16.15 | 16.6 | 16.6 | +0.4 (+2.47%) | 390,561 |
21 Aug 2017 | USD | 16.1 | 16.4 | 16.05 | 16.2 | 16.2 | +0.1 (+0.62%) | 326,672 |
18 Aug 2017 | USD | 15.8 | 16.225 | 15.8 | 16.1 | 16.1 | +0.2 (+1.26%) | 247,889 |
17 Aug 2017 | USD | 16.1 | 16.25 | 15.85 | 15.9 | 15.9 | -0.2 (-1.24%) | 317,077 |
16 Aug 2017 | USD | 16.3 | 16.45 | 15.925 | 16.1 | 16.1 | -0.15 (-0.92%) | 607,591 |
15 Aug 2017 | USD | 16.2 | 16.35 | 15.9 | 16.25 | 16.25 | -0.05 (-0.31%) | 397,749 |
14 Aug 2017 | USD | 16.3 | 16.375 | 16.1 | 16.3 | 16.3 | +0.15 (+0.93%) | 335,664 |
11 Aug 2017 | USD | 15.85 | 16.3 | 15.7 | 16.15 | 16.15 | -0.1 (-0.62%) | 552,877 |
10 Aug 2017 | USD | 16.7 | 16.8 | 16.2 | 16.25 | 16.25 | -0.6 (-3.56%) | 674,179 |
9 Aug 2017 | USD | 16.85 | 16.95 | 16.4 | 16.85 | 16.85 | -0.05 (-0.30%) | 512,214 |
8 Aug 2017 | USD | 16.75 | 17.6 | 16.75 | 16.9 | 16.9 | 0.0 (0.0%) | 613,597 |
7 Aug 2017 | USD | 16.85 | 17 | 16.65 | 16.9 | 16.9 | +0.05 (+0.30%) | 421,357 |