Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | USD | 18.88 | 18.94 | 18.84 | 18.94 | 18.94 | +0.42 (+2.27%) | 3,800 |
31 Aug 2016 | USD | 18.52 | 18.52 | 18.51 | 18.52 | 18.52 | -1.28 (-6.46%) | 1,400 |
30 Aug 2016 | USD | 19.48 | 19.8 | 19.48 | 19.8 | 19.8 | +0.87 (+4.60%) | 13,000 |
29 Aug 2016 | USD | 19.07 | 19.21 | 18.92 | 18.93 | 18.93 | -0.3 (-1.56%) | 1,900 |
26 Aug 2016 | USD | 19.28 | 19.28 | 19.04 | 19.23 | 19.23 | -0.31 (-1.59%) | 3,100 |
25 Aug 2016 | USD | 19.45 | 19.54 | 19.35 | 19.54 | 19.54 | +0.04 (+0.21%) | 2,000 |
24 Aug 2016 | USD | 19.29 | 19.5 | 19.29 | 19.5 | 19.5 | 0.0 (0.0%) | 1,100 |
23 Aug 2016 | USD | 19.59 | 19.73 | 19.5 | 19.5 | 19.5 | +0.48 (+2.52%) | 5,500 |
22 Aug 2016 | USD | 18.81 | 19.08 | 18.81 | 19.02 | 19.02 | +0.09 (+0.48%) | 4,600 |
19 Aug 2016 | USD | 18.82 | 18.93 | 18.72 | 18.93 | 18.93 | +0.01 (+0.05%) | 3,400 |
18 Aug 2016 | USD | 18.77 | 19.06 | 18.77 | 18.92 | 18.92 | -0.36 (-1.87%) | 3,100 |
17 Aug 2016 | USD | 19.15 | 19.36 | 19.12 | 19.28 | 19.28 | +0.41 (+2.17%) | 5,800 |
16 Aug 2016 | USD | 18.93 | 18.93 | 18.86 | 18.87 | 18.87 | -0.22 (-1.15%) | 10,100 |
15 Aug 2016 | USD | 18.94 | 19.23 | 18.94 | 19.09 | 19.09 | -0.2 (-1.04%) | 1,200 |
12 Aug 2016 | USD | 19.25 | 19.38 | 19.25 | 19.29 | 19.29 | +0.09 (+0.47%) | 12,400 |
11 Aug 2016 | USD | 19.08 | 19.2 | 19.08 | 19.2 | 19.2 | +0.16 (+0.84%) | 4,100 |
10 Aug 2016 | USD | 19.2 | 19.29 | 19.02 | 19.04 | 19.04 | +0.17 (+0.90%) | 2,800 |
9 Aug 2016 | USD | 18.97 | 18.97 | 18.87 | 18.87 | 18.87 | +0.24 (+1.29%) | 2,100 |
8 Aug 2016 | USD | 18.4 | 18.65 | 18.4 | 18.63 | 18.63 | +0.07 (+0.38%) | 800 |
5 Aug 2016 | USD | 18.56 | 18.67 | 18.44 | 18.56 | 18.56 | -0.1 (-0.54%) | 1,500 |
4 Aug 2016 | USD | 18.26 | 18.68 | 18.26 | 18.66 | 18.66 | -0.07 (-0.37%) | 1,600 |
3 Aug 2016 | USD | 18.62 | 18.8 | 18.62 | 18.73 | 18.73 | +0.07 (+0.38%) | 3,000 |
2 Aug 2016 | USD | 18.23 | 19.03 | 18.21 | 18.66 | 18.66 | +0.16 (+0.86%) | 5,000 |
1 Aug 2016 | USD | 18.66 | 18.92 | 18.46 | 18.5 | 18.5 | -0.12 (-0.64%) | 3,400 |
29 Jul 2016 | USD | 18.24 | 18.62 | 18.24 | 18.62 | 18.62 | +0.62 (+3.44%) | 4,400 |
28 Jul 2016 | USD | 18.18 | 18.18 | 17.78 | 18 | 18 | -0.12 (-0.66%) | 1,900 |
27 Jul 2016 | USD | 18.07 | 18.17 | 17.86 | 18.12 | 18.12 | -0.04 (-0.22%) | 3,900 |
26 Jul 2016 | USD | 18.24 | 18.45 | 18.13 | 18.16 | 18.16 | +0.29 (+1.62%) | 7,600 |
25 Jul 2016 | USD | 17.92 | 17.92 | 17.87 | 17.87 | 17.87 | +0.16 (+0.90%) | 700 |
22 Jul 2016 | USD | 17.71 | 17.86 | 17.7 | 17.71 | 17.71 | +0.04 (+0.23%) | 4,000 |