Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | USD | 17.55 | 17.75 | 17.55 | 17.67 | 17.67 | -0.16 (-0.90%) | 2,500 |
20 Jul 2016 | USD | 17.66 | 17.9 | 17.66 | 17.83 | 17.83 | +0.33 (+1.89%) | 2,900 |
19 Jul 2016 | USD | 17.45 | 17.5 | 17.4 | 17.5 | 17.5 | +0.44 (+2.58%) | 6,600 |
18 Jul 2016 | USD | 17.04 | 17.44 | 17.04 | 17.06 | 17.06 | -0.39 (-2.23%) | 4,200 |
15 Jul 2016 | USD | 17.3 | 17.45 | 17.14 | 17.45 | 17.45 | -0.12 (-0.68%) | 3,300 |
14 Jul 2016 | USD | 17.52 | 17.57 | 17.52 | 17.57 | 17.57 | -0.26 (-1.46%) | 2,800 |
13 Jul 2016 | USD | 17.8 | 17.85 | 17.65 | 17.83 | 17.83 | -0.14 (-0.78%) | 1,200 |
12 Jul 2016 | USD | 18.11 | 18.23 | 17.97 | 17.97 | 17.97 | -0.27 (-1.48%) | 5,100 |
11 Jul 2016 | USD | 18.15 | 18.47 | 18.15 | 18.24 | 18.24 | -0.11 (-0.60%) | 3,100 |
8 Jul 2016 | USD | 18.43 | 18.5 | 18.34 | 18.35 | 18.35 | -0.02 (-0.11%) | 3,000 |
7 Jul 2016 | USD | 18.54 | 18.54 | 18.37 | 18.37 | 18.37 | -0.02 (-0.11%) | 5,400 |
6 Jul 2016 | USD | 18.38 | 18.39 | 18.16 | 18.39 | 18.39 | +0.3 (+1.66%) | 4,200 |
5 Jul 2016 | USD | 18.22 | 18.34 | 18.09 | 18.09 | 18.09 | +0.03 (+0.17%) | 1,600 |
4 Jul 2016 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 18.13 | 18.13 | 17.97 | 18.06 | 18.06 | +0.18 (+1.01%) | 13,500 |
30 Jun 2016 | USD | 17.92 | 18.01 | 17.88 | 17.88 | 17.88 | -0.22 (-1.22%) | 2,500 |
29 Jun 2016 | USD | 18.14 | 18.15 | 18.07 | 18.1 | 18.1 | +0.29 (+1.63%) | 1,600 |
28 Jun 2016 | USD | 17.86 | 17.88 | 17.7 | 17.81 | 17.81 | -0.16 (-0.89%) | 6,600 |
27 Jun 2016 | USD | 17.95 | 17.97 | 17.78 | 17.97 | 17.97 | +0.54 (+3.10%) | 4,000 |
24 Jun 2016 | USD | 17.36 | 17.59 | 17.36 | 17.43 | 17.43 | -0.18 (-1.02%) | 3,900 |
23 Jun 2016 | USD | 17.72 | 17.78 | 17.61 | 17.61 | 17.61 | -0.06 (-0.34%) | 4,100 |
22 Jun 2016 | USD | 17.63 | 17.72 | 17.6 | 17.67 | 17.67 | +0.05 (+0.28%) | 1,900 |
21 Jun 2016 | USD | 17.72 | 17.86 | 17.56 | 17.62 | 17.62 | +0.3 (+1.73%) | 5,500 |
20 Jun 2016 | USD | 17.25 | 17.45 | 17.19 | 17.32 | 17.32 | +0.34 (+2.00%) | 17,700 |
17 Jun 2016 | USD | 16.84 | 16.98 | 16.84 | 16.98 | 16.98 | -0.2 (-1.16%) | 15,200 |
16 Jun 2016 | USD | 17.11 | 17.18 | 17.01 | 17.18 | 17.18 | -0.23 (-1.32%) | 2,600 |
15 Jun 2016 | USD | 17.4 | 17.53 | 17.27 | 17.41 | 17.41 | +0.12 (+0.69%) | 4,000 |
14 Jun 2016 | USD | 17.31 | 17.4 | 17.16 | 17.29 | 17.29 | -0.28 (-1.59%) | 6,700 |
13 Jun 2016 | USD | 17.47 | 17.6 | 17.33 | 17.57 | 17.57 | -0.09 (-0.51%) | 35,200 |
10 Jun 2016 | USD | 17.69 | 17.69 | 17.53 | 17.66 | 17.66 | -0.04 (-0.23%) | 1,800 |