Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 19.2 | 19.3 | 19.15 | 19.3 | 19.3 | +0.1 (+0.52%) | 173,634 |
31 Aug 2017 | USD | 19.15 | 19.3 | 19.1 | 19.2 | 19.2 | +0.15 (+0.79%) | 135,436 |
30 Aug 2017 | USD | 19.1 | 19.2 | 19.02 | 19.05 | 19.05 | -0.1 (-0.52%) | 156,198 |
29 Aug 2017 | USD | 19.2 | 19.35 | 19.05 | 19.15 | 19.15 | -0.15 (-0.78%) | 264,311 |
28 Aug 2017 | USD | 19.35 | 19.375 | 19.25 | 19.3 | 19.3 | -0.05 (-0.26%) | 95,630 |
25 Aug 2017 | USD | 19.4 | 19.4 | 19.2 | 19.35 | 19.35 | 0.0 (0.0%) | 119,081 |
24 Aug 2017 | USD | 19.3 | 19.35 | 19.15 | 19.35 | 19.35 | +0.1 (+0.52%) | 116,924 |
23 Aug 2017 | USD | 19.2 | 19.4 | 19.2 | 19.25 | 19.25 | -0.05 (-0.26%) | 144,588 |
22 Aug 2017 | USD | 19.25 | 19.3 | 19.2 | 19.3 | 19.3 | +0.05 (+0.26%) | 202,301 |
21 Aug 2017 | USD | 19.3 | 19.3 | 19.1 | 19.25 | 19.25 | -0.05 (-0.26%) | 195,719 |
18 Aug 2017 | USD | 19 | 19.3 | 19 | 19.3 | 19.3 | +0.2 (+1.05%) | 160,641 |
17 Aug 2017 | USD | 19.3 | 19.35 | 19.05 | 19.1 | 19.1 | -0.2 (-1.04%) | 186,745 |
16 Aug 2017 | USD | 19.35 | 19.45 | 19.2 | 19.3 | 19.3 | -0.05 (-0.26%) | 172,954 |
15 Aug 2017 | USD | 19.2 | 19.35 | 19.05 | 19.35 | 19.35 | +0.1 (+0.52%) | 292,465 |
14 Aug 2017 | USD | 19.25 | 19.45 | 19.15 | 19.25 | 19.25 | +0.1 (+0.52%) | 312,842 |
11 Aug 2017 | USD | 19.2 | 19.2 | 18.85 | 19.15 | 19.15 | 0.0 (0.0%) | 220,725 |
10 Aug 2017 | USD | 19.15 | 19.3 | 19 | 19.15 | 19.15 | -0.05 (-0.26%) | 228,889 |
9 Aug 2017 | USD | 19.2 | 19.35 | 19.05 | 19.2 | 19.2 | -0.15 (-0.78%) | 349,988 |
8 Aug 2017 | USD | 19.25 | 19.45 | 19.15 | 19.35 | 19.35 | +0.05 (+0.26%) | 332,210 |
7 Aug 2017 | USD | 19.1 | 19.35 | 19.025 | 19.3 | 19.3 | +0.1 (+0.52%) | 445,496 |
4 Aug 2017 | USD | 19.05 | 19.25 | 18.8 | 19.2 | 19.2 | +0.25 (+1.32%) | 491,266 |
3 Aug 2017 | USD | 19 | 19.1 | 18.75 | 18.95 | 18.95 | +0.2 (+1.07%) | 691,724 |
2 Aug 2017 | USD | 18.75 | 18.9 | 18.6 | 18.75 | 18.75 | 0.0 (0.0%) | 274,432 |
1 Aug 2017 | USD | 18.7 | 18.8 | 18.65 | 18.75 | 18.75 | +0.15 (+0.81%) | 249,696 |
31 Jul 2017 | USD | 18.55 | 18.725 | 18.525 | 18.6 | 18.6 | +0.05 (+0.27%) | 371,858 |
28 Jul 2017 | USD | 18.7 | 18.75 | 18.55 | 18.55 | 18.55 | -0.15 (-0.80%) | 321,095 |
27 Jul 2017 | USD | 18.65 | 18.7 | 18.5 | 18.7 | 18.7 | +0.1 (+0.54%) | 392,210 |
26 Jul 2017 | USD | 18.6 | 18.7 | 18.5 | 18.6 | 18.6 | +0.05 (+0.27%) | 295,410 |
25 Jul 2017 | USD | 18.75 | 18.75 | 18.45 | 18.55 | 18.55 | -0.15 (-0.80%) | 528,966 |