Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 20.27 | 20.94 | 20.23 | 20.76 | 20.76 | +0.54 (+2.67%) | 457,148 |
21 Jul 2017 | USD | 20.18 | 20.27 | 19.791 | 20.22 | 20.22 | +0.03 (+0.15%) | 296,470 |
20 Jul 2017 | USD | 20.2 | 20.28 | 19.85 | 20.19 | 20.19 | -0.02 (-0.10%) | 327,023 |
19 Jul 2017 | USD | 20.3 | 20.45 | 20 | 20.21 | 20.21 | -0.03 (-0.15%) | 360,541 |
18 Jul 2017 | USD | 20.14 | 20.37 | 20.04 | 20.24 | 20.24 | -0.06 (-0.30%) | 214,070 |
17 Jul 2017 | USD | 20.18 | 20.49 | 20.13 | 20.3 | 20.3 | +0.2 (+1.00%) | 264,398 |
14 Jul 2017 | USD | 20.08 | 20.26 | 19.95 | 20.1 | 20.1 | +0.03 (+0.15%) | 299,226 |
13 Jul 2017 | USD | 20.26 | 20.29 | 19.79 | 20.07 | 20.07 | -0.2 (-0.99%) | 406,577 |
12 Jul 2017 | USD | 20.6 | 21.1 | 20.01 | 20.27 | 20.27 | -0.2 (-0.98%) | 590,663 |
11 Jul 2017 | USD | 19.55 | 20.64 | 19.55 | 20.47 | 20.47 | +0.88 (+4.49%) | 1,082,240 |
10 Jul 2017 | USD | 18.81 | 19.89 | 18.75 | 19.59 | 19.59 | +0.69 (+3.65%) | 596,900 |
7 Jul 2017 | USD | 18.63 | 18.94 | 18.4 | 18.9 | 18.9 | +0.34 (+1.83%) | 271,386 |
6 Jul 2017 | USD | 18.46 | 18.8 | 18.17 | 18.56 | 18.56 | -0.02 (-0.11%) | 305,806 |
5 Jul 2017 | USD | 18.45 | 18.665 | 18.18 | 18.58 | 18.58 | +0.24 (+1.31%) | 305,008 |
4 Jul 2017 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 18.3 | 18.43 | 18.07 | 18.34 | 18.34 | +0.12 (+0.66%) | 153,404 |
30 Jun 2017 | USD | 17.55 | 18.31 | 17.55 | 18.22 | 18.22 | +0.59 (+3.35%) | 303,559 |
29 Jun 2017 | USD | 18.19 | 18.19 | 17.4 | 17.63 | 17.63 | -0.45 (-2.49%) | 246,257 |
28 Jun 2017 | USD | 17.48 | 18.1299 | 17.41 | 18.08 | 18.08 | +0.77 (+4.45%) | 285,764 |
27 Jun 2017 | USD | 18.17 | 18.17 | 17.3 | 17.31 | 17.31 | -0.67 (-3.73%) | 351,577 |
26 Jun 2017 | USD | 18.29 | 18.29 | 17.55 | 17.98 | 17.98 | -0.2 (-1.10%) | 367,010 |
23 Jun 2017 | USD | 17.89 | 18.28 | 17.58 | 18.18 | 18.18 | +0.23 (+1.28%) | 845,749 |
22 Jun 2017 | USD | 17.85 | 18.135 | 17.39 | 17.95 | 17.95 | +0.23 (+1.30%) | 582,490 |
21 Jun 2017 | USD | 17.66 | 18.19 | 17.61 | 17.72 | 17.72 | +0.01 (+0.06%) | 451,782 |
20 Jun 2017 | USD | 17.88 | 17.96 | 17.52 | 17.71 | 17.71 | -0.26 (-1.45%) | 428,405 |
19 Jun 2017 | USD | 17.85 | 18.1299 | 17.61 | 17.97 | 17.97 | +0.25 (+1.41%) | 622,179 |
16 Jun 2017 | USD | 18.03 | 18.41 | 17.51 | 17.72 | 17.72 | -0.53 (-2.90%) | 867,524 |
15 Jun 2017 | USD | 18.24 | 18.411 | 17.85 | 18.25 | 18.25 | -0.05 (-0.27%) | 397,100 |
14 Jun 2017 | USD | 18.73 | 18.8278 | 18.14 | 18.3 | 18.3 | -0.37 (-1.98%) | 401,985 |
13 Jun 2017 | USD | 18.24 | 18.77 | 18.235 | 18.67 | 18.67 | +0.47 (+2.58%) | 348,591 |