Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2017 | USD | 20.7 | 20.85 | 20.55 | 20.7 | 20.7 | -0.1 (-0.48%) | 375,589 |
28 Aug 2017 | USD | 20.75 | 20.85 | 20.5 | 20.8 | 20.8 | +0.1 (+0.48%) | 378,646 |
25 Aug 2017 | USD | 20.6 | 20.85 | 20.6 | 20.7 | 20.7 | +0.05 (+0.24%) | 272,329 |
24 Aug 2017 | USD | 20.3 | 20.75 | 20.21 | 20.65 | 20.65 | +0.45 (+2.23%) | 553,613 |
23 Aug 2017 | USD | 20.85 | 21.03 | 20.1 | 20.2 | 20.2 | -0.8 (-3.81%) | 394,865 |
22 Aug 2017 | USD | 20.8 | 21.05 | 20.7 | 21 | 21 | +0.25 (+1.20%) | 418,053 |
21 Aug 2017 | USD | 20.5 | 20.8 | 20.35 | 20.75 | 20.75 | +0.2 (+0.97%) | 472,874 |
18 Aug 2017 | USD | 20.1 | 20.65 | 20.1 | 20.55 | 20.55 | +0.3 (+1.48%) | 482,793 |
17 Aug 2017 | USD | 20.1 | 20.7 | 19.95 | 20.25 | 20.25 | 0.0 (0.0%) | 514,844 |
16 Aug 2017 | USD | 20.95 | 21.25 | 20.05 | 20.25 | 20.25 | 0.0 (0.0%) | 678,761 |
15 Aug 2017 | USD | 20.4 | 20.575 | 20.15 | 20.25 | 20.25 | -0.15 (-0.74%) | 489,424 |
14 Aug 2017 | USD | 20.8 | 21 | 20.25 | 20.4 | 20.4 | -0.3 (-1.45%) | 445,901 |
11 Aug 2017 | USD | 20.35 | 20.8 | 19.75 | 20.7 | 20.7 | +0.15 (+0.73%) | 416,625 |
10 Aug 2017 | USD | 20.75 | 20.9 | 20.5 | 20.55 | 20.55 | -0.3 (-1.44%) | 277,520 |
9 Aug 2017 | USD | 20.85 | 21.05 | 20.65 | 20.85 | 20.85 | -0.2 (-0.95%) | 266,475 |
8 Aug 2017 | USD | 21 | 21.3 | 20.85 | 21.05 | 21.05 | +0.1 (+0.48%) | 284,834 |
7 Aug 2017 | USD | 20.75 | 21 | 20.55 | 20.95 | 20.95 | +0.7 (+3.46%) | 549,942 |
4 Aug 2017 | USD | 21.15 | 21.15 | 20.05 | 20.25 | 20.25 | -0.8 (-3.80%) | 875,997 |
3 Aug 2017 | USD | 21.25 | 21.45 | 21.05 | 21.05 | 21.05 | -0.2 (-0.94%) | 488,590 |
2 Aug 2017 | USD | 21.4 | 21.65 | 21.1 | 21.25 | 21.25 | -0.2 (-0.93%) | 508,753 |
1 Aug 2017 | USD | 21.45 | 21.65 | 21.35 | 21.45 | 21.45 | +0.05 (+0.23%) | 552,925 |
31 Jul 2017 | USD | 21.85 | 22.1 | 21.35 | 21.4 | 21.4 | -0.45 (-2.06%) | 392,415 |
28 Jul 2017 | USD | 21.7 | 22.05 | 21.7 | 21.85 | 21.85 | +0.1 (+0.46%) | 248,489 |
27 Jul 2017 | USD | 21.7 | 22.1 | 21.6 | 21.75 | 21.75 | +0.15 (+0.69%) | 409,780 |
26 Jul 2017 | USD | 21.45 | 21.95 | 21.35 | 21.6 | 21.6 | +0.2 (+0.93%) | 690,821 |
25 Jul 2017 | USD | 21.55 | 21.6 | 21.35 | 21.4 | 21.4 | -0.1 (-0.47%) | 422,206 |
24 Jul 2017 | USD | 21.15 | 21.55 | 21.05 | 21.5 | 21.5 | +0.35 (+1.65%) | 397,796 |
21 Jul 2017 | USD | 21.6 | 21.7 | 21.075 | 21.15 | 21.15 | -0.35 (-1.63%) | 468,452 |
20 Jul 2017 | USD | 21 | 21.65 | 21 | 21.5 | 21.5 | +0.35 (+1.65%) | 655,314 |
19 Jul 2017 | USD | 21.15 | 21.6 | 20.95 | 21.15 | 21.15 | -0.05 (-0.24%) | 920,238 |