Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 21.1 | 21.415 | 21.01 | 21.16 | 21.16 | +0.11 (+0.52%) | 3,056,325 |
29 Aug 2017 | USD | 21.07 | 21.46 | 20.92 | 21.05 | 21.05 | -0.32 (-1.50%) | 2,618,988 |
28 Aug 2017 | USD | 22.06 | 22.14 | 21.29 | 21.37 | 21.37 | -0.58 (-2.64%) | 2,855,236 |
25 Aug 2017 | USD | 21.92 | 22.07 | 21.8 | 21.95 | 21.95 | +0.13 (+0.60%) | 1,887,006 |
24 Aug 2017 | USD | 22.15 | 22.21 | 21.815 | 21.82 | 21.82 | -0.26 (-1.18%) | 1,790,595 |
23 Aug 2017 | USD | 22.18 | 22.3933 | 21.98 | 22.08 | 22.08 | -0.24 (-1.08%) | 1,765,278 |
22 Aug 2017 | USD | 22.34 | 22.44 | 21.99 | 22.32 | 22.32 | -0.02 (-0.09%) | 1,734,504 |
21 Aug 2017 | USD | 22.21 | 22.43 | 22.06 | 22.34 | 22.34 | +0.13 (+0.59%) | 1,707,490 |
18 Aug 2017 | USD | 22.55 | 22.64 | 22.2 | 22.21 | 22.21 | -0.44 (-1.94%) | 1,760,929 |
17 Aug 2017 | USD | 23.53 | 23.55 | 22.63 | 22.65 | 22.65 | -0.94 (-3.98%) | 1,684,264 |
16 Aug 2017 | USD | 23.21 | 23.59 | 23.14 | 23.59 | 23.59 | +0.44 (+1.90%) | 1,657,723 |
15 Aug 2017 | USD | 23.12 | 23.28 | 22.95 | 23.15 | 23.15 | +0.05 (+0.22%) | 1,083,338 |
14 Aug 2017 | USD | 22.86 | 23.26 | 22.79 | 23.1 | 23.1 | +0.4 (+1.76%) | 1,325,241 |
11 Aug 2017 | USD | 22.42 | 22.73 | 22.26 | 22.7 | 22.7 | +0.2 (+0.89%) | 1,476,960 |
10 Aug 2017 | USD | 23.04 | 23.14 | 22.445 | 22.5 | 22.5 | -0.7 (-3.02%) | 1,756,866 |
9 Aug 2017 | USD | 23.21 | 23.38 | 23.07 | 23.2 | 23.2 | -0.13 (-0.56%) | 1,107,964 |
8 Aug 2017 | USD | 23.52 | 23.57 | 23.26 | 23.33 | 23.33 | -0.19 (-0.81%) | 1,389,032 |
7 Aug 2017 | USD | 23.43 | 23.6 | 23.34 | 23.52 | 23.52 | +0.09 (+0.38%) | 1,021,725 |
4 Aug 2017 | USD | 23.17 | 23.53 | 23.17 | 23.43 | 23.43 | +0.32 (+1.38%) | 1,091,423 |
3 Aug 2017 | USD | 23.09 | 23.17 | 22.96 | 23.11 | 23.11 | +0.04 (+0.17%) | 1,493,380 |
2 Aug 2017 | USD | 23.51 | 23.5491 | 23.04 | 23.07 | 23.07 | -0.32 (-1.37%) | 1,645,879 |
1 Aug 2017 | USD | 22.98 | 23.45 | 22.72 | 23.39 | 23.39 | +0.47 (+2.05%) | 2,378,326 |
31 Jul 2017 | USD | 23.13 | 23.19 | 22.78 | 22.92 | 22.92 | -0.12 (-0.52%) | 1,966,458 |
28 Jul 2017 | USD | 23.1 | 23.28 | 22.805 | 23.04 | 23.04 | -0.1 (-0.43%) | 2,049,628 |
27 Jul 2017 | USD | 23.23 | 23.4 | 23.02 | 23.14 | 23.14 | -0.04 (-0.17%) | 1,798,434 |
26 Jul 2017 | USD | 23.72 | 23.73 | 23.03 | 23.18 | 23.18 | -0.44 (-1.86%) | 1,836,244 |
25 Jul 2017 | USD | 23.48 | 23.75 | 23.29 | 23.62 | 23.62 | +0.22 (+0.94%) | 2,360,209 |
24 Jul 2017 | USD | 23.35 | 23.44 | 23.22 | 23.4 | 23.4 | +0.1 (+0.43%) | 1,567,281 |
21 Jul 2017 | USD | 23.4 | 23.73 | 23.26 | 23.3 | 23.3 | -0.06 (-0.26%) | 1,479,328 |
20 Jul 2017 | USD | 23.54 | 23.54 | 23.16 | 23.36 | 23.36 | -0.07 (-0.30%) | 1,469,432 |