Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 23.05 | 24.2999 | 23.025 | 23.7 | 23.7 | +0.93 (+4.08%) | 1,215,596 |
18 Jul 2017 | USD | 22.28 | 22.85 | 22 | 22.77 | 22.77 | +0.66 (+2.99%) | 642,079 |
17 Jul 2017 | USD | 21.76 | 22.4 | 21.4 | 22.11 | 22.11 | +0.44 (+2.03%) | 444,251 |
14 Jul 2017 | USD | 21.6 | 21.74 | 21.25 | 21.67 | 21.67 | +0.14 (+0.65%) | 315,915 |
13 Jul 2017 | USD | 21.31 | 22.25 | 21.14 | 21.53 | 21.53 | +0.24 (+1.13%) | 649,584 |
12 Jul 2017 | USD | 21.32 | 21.45 | 20.9014 | 21.29 | 21.29 | +0.49 (+2.36%) | 663,839 |
11 Jul 2017 | USD | 21.12 | 21.7 | 20.51 | 20.8 | 20.8 | -0.32 (-1.52%) | 763,785 |
10 Jul 2017 | USD | 20.21 | 21.3 | 20.0621 | 21.12 | 21.12 | +0.88 (+4.35%) | 674,639 |
7 Jul 2017 | USD | 19.52 | 20.34 | 19.52 | 20.24 | 20.24 | +0.81 (+4.17%) | 535,834 |
6 Jul 2017 | USD | 20.18 | 20.3 | 19.26 | 19.43 | 19.43 | -0.95 (-4.66%) | 585,587 |
5 Jul 2017 | USD | 20.23 | 20.44 | 19.83 | 20.38 | 20.38 | +0.39 (+1.95%) | 408,531 |
4 Jul 2017 | USD | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 20.27 | 20.74 | 19.72 | 19.99 | 19.99 | -0.17 (-0.84%) | 282,508 |
30 Jun 2017 | USD | 21 | 21.65 | 20.075 | 20.16 | 20.16 | -1.04 (-4.91%) | 860,188 |
29 Jun 2017 | USD | 22.5 | 22.58 | 20.6 | 21.2 | 21.2 | -1.43 (-6.32%) | 799,896 |
28 Jun 2017 | USD | 22.02 | 22.885 | 21.38 | 22.63 | 22.63 | +0.42 (+1.89%) | 550,920 |
27 Jun 2017 | USD | 23.37 | 23.48 | 22.08 | 22.21 | 22.21 | -1.28 (-5.45%) | 750,868 |
26 Jun 2017 | USD | 23.84 | 24.5 | 23.4 | 23.49 | 23.49 | +0.14 (+0.60%) | 899,579 |
23 Jun 2017 | USD | 22.61 | 23.37 | 22.53 | 23.35 | 23.35 | +0.74 (+3.27%) | 1,399,681 |
22 Jun 2017 | USD | 23.24 | 23.39 | 22.266 | 22.61 | 22.61 | -0.64 (-2.75%) | 680,814 |
21 Jun 2017 | USD | 23.39 | 23.581 | 23 | 23.25 | 23.25 | -0.05 (-0.21%) | 427,020 |
20 Jun 2017 | USD | 24.37 | 24.54 | 23.1342 | 23.3 | 23.3 | -0.61 (-2.55%) | 531,605 |
19 Jun 2017 | USD | 23.36 | 24.2 | 23.15 | 23.91 | 23.91 | +1 (+4.36%) | 830,805 |
16 Jun 2017 | USD | 22.5 | 23.0764 | 22 | 22.91 | 22.91 | +0.38 (+1.69%) | 776,955 |
15 Jun 2017 | USD | 21.59 | 22.9765 | 21.38 | 22.53 | 22.53 | -0.05 (-0.22%) | 760,113 |
14 Jun 2017 | USD | 23.61 | 23.64 | 22 | 22.58 | 22.58 | -0.75 (-3.21%) | 892,144 |
13 Jun 2017 | USD | 23.93 | 24.44 | 23.03 | 23.33 | 23.33 | +0.49 (+2.15%) | 1,174,241 |
12 Jun 2017 | USD | 24.27 | 24.337 | 21.51 | 22.84 | 22.84 | -1.89 (-7.64%) | 2,626,910 |
9 Jun 2017 | USD | 28.45 | 29.73 | 23.66 | 24.73 | 24.73 | -3.15 (-11.30%) | 2,153,076 |
8 Jun 2017 | USD | 26.51 | 27.95 | 26.4274 | 27.88 | 27.88 | +1.64 (+6.25%) | 762,112 |