Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | USD | 15.36 | 15.38 | 15.24 | 15.28 | 15.1196 | -0.05 (-0.33%) | 62,745 |
7 Aug 2017 | USD | 15.36 | 15.38 | 15.3 | 15.33 | 15.1691 | +0.02 (+0.13%) | 63,762 |
4 Aug 2017 | USD | 15.41 | 15.48 | 15.29 | 15.31 | 15.1493 | -0.13 (-0.84%) | 95,059 |
3 Aug 2017 | USD | 15.42 | 15.48 | 15.367 | 15.44 | 15.2779 | +0.08 (+0.52%) | 85,140 |
2 Aug 2017 | USD | 15.4 | 15.41 | 15.3352 | 15.36 | 15.1987 | -0.02 (-0.13%) | 120,575 |
1 Aug 2017 | USD | 15.28 | 15.38 | 15.27 | 15.38 | 15.2185 | +0.13 (+0.85%) | 43,687 |
31 Jul 2017 | USD | 15.22 | 15.28 | 15.18 | 15.25 | 15.0899 | +0.08 (+0.53%) | 96,377 |
28 Jul 2017 | USD | 15.14 | 15.18 | 15.1193 | 15.17 | 15.0107 | +0.07 (+0.46%) | 164,609 |
27 Jul 2017 | USD | 15.19 | 15.25 | 15.09 | 15.1 | 14.9415 | -0.08 (-0.53%) | 132,309 |
26 Jul 2017 | USD | 15.12 | 15.21 | 15.12 | 15.18 | 15.0206 | +0.03 (+0.20%) | 48,779 |
25 Jul 2017 | USD | 15.12 | 15.2 | 15.07 | 15.15 | 14.9909 | +0.06 (+0.40%) | 83,439 |
24 Jul 2017 | USD | 15.15 | 15.17 | 15.09 | 15.09 | 14.9316 | -0.11 (-0.72%) | 51,565 |
21 Jul 2017 | USD | 15.24 | 15.25 | 15.15 | 15.2 | 15.0404 | -0.01 (-0.07%) | 39,953 |
20 Jul 2017 | USD | 15.2 | 15.22 | 15.16 | 15.21 | 15.0503 | +0.07 (+0.46%) | 33,185 |
19 Jul 2017 | USD | 15.21 | 15.24 | 15.13 | 15.14 | 14.981 | -0.05 (-0.33%) | 52,721 |
18 Jul 2017 | USD | 15.17 | 15.21 | 15.13 | 15.19 | 15.0305 | +0.06 (+0.40%) | 37,562 |
17 Jul 2017 | USD | 15.2 | 15.2 | 15.13 | 15.13 | 14.9712 | -0.09 (-0.59%) | 43,917 |
14 Jul 2017 | USD | 15.14 | 15.24 | 15.125 | 15.22 | 15.0602 | +0.13 (+0.86%) | 53,858 |
13 Jul 2017 | USD | 15.07 | 15.14 | 15.055 | 15.09 | 14.9316 | +0.04 (+0.27%) | 61,007 |
12 Jul 2017 | USD | 15.02 | 15.13 | 15 | 15.05 | 14.892 | -0.02 (-0.13%) | 72,921 |
11 Jul 2017 | USD | 14.99 | 15.09 | 14.99 | 15.07 | 14.9118 | +0.05 (+0.33%) | 61,113 |
10 Jul 2017 | USD | 15 | 15.08 | 14.95 | 15.02 | 14.8623 | +0.06 (+0.40%) | 94,123 |
7 Jul 2017 | USD | 15 | 15 | 14.92 | 14.96 | 14.8029 | -0.05 (-0.33%) | 61,258 |
6 Jul 2017 | USD | 15.02 | 15.02 | 14.92 | 15.01 | 14.8524 | -0.05 (-0.33%) | 83,792 |
5 Jul 2017 | USD | 15.07 | 15.1 | 14.96 | 15.06 | 14.9019 | -0.01 (-0.07%) | 90,614 |
4 Jul 2017 | USD | 15.07 | 15.07 | 15.07 | 15.07 | 14.9118 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 15.01 | 15.0992 | 14.98 | 15.07 | 14.9118 | +0.06 (+0.40%) | 34,580 |
30 Jun 2017 | USD | 14.96 | 15.02 | 14.94 | 15.01 | 14.8524 | +0.04 (+0.27%) | 51,373 |
29 Jun 2017 | USD | 15.05 | 15.07 | 14.97 | 14.97 | 14.8128 | -0.147 (-0.97%) | 57,959 |
28 Jun 2017 | USD | 15.1 | 15.14 | 15.05 | 15.1173 | 14.9586 | +0.037 (+0.25%) | 39,256 |