Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | USD | 14.18 | 14.24 | 13.95 | 13.95 | 13.95 | +0.12 (+0.87%) | 3,300 |
23 Aug 2017 | USD | 14 | 14.02 | 13.77 | 13.83 | 13.83 | -0.22 (-1.57%) | 33,800 |
22 Aug 2017 | USD | 14 | 14.17 | 13.81 | 14.05 | 14.05 | -0.07 (-0.50%) | 4,800 |
21 Aug 2017 | USD | 14.19 | 14.19 | 13.82 | 14.12 | 14.12 | +0.08 (+0.57%) | 2,600 |
18 Aug 2017 | USD | 13.88 | 14.04 | 13.87 | 14.04 | 14.04 | +0.12 (+0.86%) | 4,900 |
17 Aug 2017 | USD | 13.9 | 14 | 13.85 | 13.92 | 13.92 | -0.02 (-0.14%) | 7,500 |
16 Aug 2017 | USD | 13.93 | 14.24 | 13.84 | 13.94 | 13.94 | -0.48 (-3.33%) | 24,200 |
15 Aug 2017 | USD | 14.04 | 14.44 | 14.04 | 14.42 | 14.42 | +0.3 (+2.12%) | 4,600 |
14 Aug 2017 | USD | 14.19 | 14.23 | 13.86 | 14.12 | 14.12 | +0.18 (+1.29%) | 5,500 |
11 Aug 2017 | USD | 13.93 | 14.04 | 13.82 | 13.94 | 13.94 | +0.09 (+0.65%) | 3,800 |
10 Aug 2017 | USD | 13.99 | 14.21 | 13.85 | 13.85 | 13.85 | -0.11 (-0.79%) | 21,400 |
9 Aug 2017 | USD | 13.98 | 14.06 | 13.65 | 13.96 | 13.96 | -0.21 (-1.48%) | 5,000 |
8 Aug 2017 | USD | 13.98 | 14.21 | 13.95 | 14.17 | 14.17 | +0.29 (+2.09%) | 7,500 |
7 Aug 2017 | USD | 13.9 | 14 | 13.86 | 13.88 | 13.88 | +0.12 (+0.87%) | 9,500 |
4 Aug 2017 | USD | 14.01 | 14.01 | 13.76 | 13.76 | 13.76 | -0.25 (-1.78%) | 4,000 |
3 Aug 2017 | USD | 14 | 14.1 | 13.91 | 14.01 | 14.01 | -0.12 (-0.85%) | 15,300 |
2 Aug 2017 | USD | 14.11 | 14.36 | 13.97 | 14.13 | 14.13 | -0.12 (-0.84%) | 44,100 |
1 Aug 2017 | USD | 14.5 | 14.51 | 13.8 | 14.25 | 14.25 | -0.25 (-1.72%) | 61,300 |
31 Jul 2017 | USD | 14.42 | 14.57 | 14.26 | 14.5 | 14.5 | -0.06 (-0.41%) | 1,600 |
28 Jul 2017 | USD | 14.46 | 14.59 | 14.31 | 14.56 | 14.56 | +0.01 (+0.07%) | 6,900 |
27 Jul 2017 | USD | 14.48 | 14.61 | 14.28 | 14.55 | 14.55 | -0.05 (-0.34%) | 12,600 |
26 Jul 2017 | USD | 14.62 | 14.87 | 14.39 | 14.6 | 14.6 | +0.25 (+1.74%) | 21,100 |
25 Jul 2017 | USD | 14.44 | 14.72 | 14.3 | 14.35 | 14.35 | +0.04 (+0.28%) | 34,000 |
24 Jul 2017 | USD | 14.62 | 14.62 | 14.28 | 14.31 | 14.31 | -0.04 (-0.28%) | 7,400 |
21 Jul 2017 | USD | 14.54 | 14.82 | 14.35 | 14.35 | 14.35 | -0.3 (-2.05%) | 16,000 |
20 Jul 2017 | USD | 14.7 | 14.7 | 14.46 | 14.65 | 14.65 | -0.04 (-0.27%) | 3,000 |
19 Jul 2017 | USD | 14.73 | 14.79 | 14.51 | 14.69 | 14.69 | -0.06 (-0.41%) | 14,200 |
18 Jul 2017 | USD | 14.56 | 14.76 | 14.4 | 14.75 | 14.75 | +0.13 (+0.89%) | 8,600 |
17 Jul 2017 | USD | 14.63 | 14.89 | 14.49 | 14.62 | 14.62 | +0.07 (+0.48%) | 13,300 |
14 Jul 2017 | USD | 14.21 | 14.55 | 14.21 | 14.55 | 14.55 | +0.07 (+0.48%) | 10,500 |