Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 17.1 | 17.55 | 17 | 17.5 | 17.5 | +0.55 (+3.24%) | 808,360 |
30 Aug 2017 | USD | 16.95 | 17.2 | 16.875 | 16.95 | 16.95 | +0.05 (+0.30%) | 670,369 |
29 Aug 2017 | USD | 16.9 | 17.15 | 16.8 | 16.9 | 16.9 | -0.1 (-0.59%) | 456,932 |
28 Aug 2017 | USD | 17.15 | 17.15 | 16.825 | 17 | 17 | -0.1 (-0.58%) | 403,596 |
25 Aug 2017 | USD | 17 | 17.2 | 16.85 | 17.1 | 17.1 | +0.1 (+0.59%) | 495,365 |
24 Aug 2017 | USD | 16.75 | 17.05 | 16.6 | 17 | 17 | +0.3 (+1.80%) | 491,570 |
23 Aug 2017 | USD | 16 | 16.75 | 16 | 16.7 | 16.7 | +0.45 (+2.77%) | 538,257 |
22 Aug 2017 | USD | 15.55 | 16.45 | 15.5 | 16.25 | 16.25 | +0.75 (+4.84%) | 695,822 |
21 Aug 2017 | USD | 15.9 | 15.9 | 15.25 | 15.5 | 15.5 | -0.35 (-2.21%) | 612,547 |
18 Aug 2017 | USD | 15.95 | 15.975 | 15.35 | 15.85 | 15.85 | -0.25 (-1.55%) | 615,600 |
17 Aug 2017 | USD | 15.7 | 16.3 | 15.05 | 16.1 | 16.1 | +0.4 (+2.55%) | 1,233,241 |
16 Aug 2017 | USD | 16.85 | 17.2 | 15.65 | 15.7 | 15.7 | -1.15 (-6.82%) | 1,387,452 |
15 Aug 2017 | USD | 17.25 | 17.45 | 16.375 | 16.85 | 16.85 | -0.3 (-1.75%) | 1,240,334 |
14 Aug 2017 | USD | 18.25 | 18.3 | 16.6 | 17.15 | 17.15 | -2 (-10.44%) | 1,269,512 |
11 Aug 2017 | USD | 18.1 | 19.35 | 18.025 | 19.15 | 19.15 | +1.15 (+6.39%) | 602,282 |
10 Aug 2017 | USD | 18.55 | 18.6 | 17.95 | 18 | 18 | -0.5 (-2.70%) | 345,170 |
9 Aug 2017 | USD | 18.9 | 19 | 18.2 | 18.5 | 18.5 | -0.4 (-2.12%) | 461,509 |
8 Aug 2017 | USD | 18.85 | 19.95 | 18.6 | 18.9 | 18.9 | +0.05 (+0.27%) | 829,556 |
7 Aug 2017 | USD | 17.45 | 19.1 | 17.45 | 18.85 | 18.85 | +1.65 (+9.59%) | 760,038 |
4 Aug 2017 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.95 (+5.85%) | 837,007 |
3 Aug 2017 | USD | 15.65 | 16.85 | 15.65 | 16.25 | 16.25 | +0.75 (+4.84%) | 900,511 |
2 Aug 2017 | USD | 20.2 | 20.45 | 15.4 | 15.5 | 15.5 | -3.15 (-16.89%) | 2,036,332 |
1 Aug 2017 | USD | 18.7 | 19.25 | 18.35 | 18.65 | 18.65 | +0.2 (+1.08%) | 685,263 |
31 Jul 2017 | USD | 19.8 | 19.8 | 18.3 | 18.45 | 18.45 | -1.1 (-5.63%) | 716,380 |
28 Jul 2017 | USD | 18.8 | 20.4 | 18.55 | 19.55 | 19.55 | +0.65 (+3.44%) | 697,739 |
27 Jul 2017 | USD | 19.25 | 19.5 | 18.7 | 18.9 | 18.9 | -0.3 (-1.56%) | 420,251 |
26 Jul 2017 | USD | 19.45 | 19.5 | 18.85 | 19.2 | 19.2 | -0.15 (-0.78%) | 384,030 |
25 Jul 2017 | USD | 19.15 | 19.4 | 18.85 | 19.35 | 19.35 | +0.2 (+1.04%) | 472,259 |
24 Jul 2017 | USD | 18.6 | 19.15 | 18.15 | 19.15 | 19.15 | +0.6 (+3.23%) | 496,065 |
21 Jul 2017 | USD | 18.75 | 18.9 | 18.3 | 18.55 | 18.55 | 0.0 (0.0%) | 368,242 |