Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 20.15 | 20.52 | 20.06 | 20.18 | 20.18 | +0.03 (+0.15%) | 44,353 |
30 Aug 2017 | USD | 20.2 | 20.29 | 19.95 | 20.15 | 20.15 | -0.1 (-0.49%) | 12,981 |
29 Aug 2017 | USD | 19.9 | 20.37 | 19.82 | 20.25 | 20.25 | +0.29 (+1.45%) | 31,377 |
28 Aug 2017 | USD | 20.06 | 20.24 | 19.8 | 19.96 | 19.96 | -0.08 (-0.40%) | 36,754 |
25 Aug 2017 | USD | 19.83 | 20.32 | 19.64 | 20.04 | 20.04 | +0.19 (+0.96%) | 37,867 |
24 Aug 2017 | USD | 19.84 | 19.91 | 19.54 | 19.85 | 19.85 | +0.13 (+0.66%) | 38,287 |
23 Aug 2017 | USD | 19.78 | 20.49 | 19.4 | 19.72 | 19.72 | -0.16 (-0.80%) | 66,441 |
22 Aug 2017 | USD | 19.31 | 20.2 | 19.23 | 19.88 | 19.88 | +0.67 (+3.49%) | 83,114 |
21 Aug 2017 | USD | 18.39 | 19.37 | 18.051 | 19.21 | 19.21 | +0.66 (+3.56%) | 125,012 |
18 Aug 2017 | USD | 19.22 | 19.4 | 18.31 | 18.55 | 18.55 | -0.82 (-4.23%) | 182,856 |
17 Aug 2017 | USD | 20 | 20.07 | 19.29 | 19.37 | 19.37 | -0.76 (-3.78%) | 78,487 |
16 Aug 2017 | USD | 19.96 | 20.564 | 19.95 | 20.13 | 20.13 | +0.19 (+0.95%) | 51,909 |
15 Aug 2017 | USD | 19.71 | 20.45 | 19.201 | 19.94 | 19.94 | +0.32 (+1.63%) | 55,700 |
14 Aug 2017 | USD | 19.91 | 20.95 | 19.51 | 19.62 | 19.62 | -0.03 (-0.15%) | 122,078 |
11 Aug 2017 | USD | 19.75 | 20.14 | 19.19 | 19.65 | 19.65 | -0.16 (-0.81%) | 70,072 |
10 Aug 2017 | USD | 20.34 | 20.45 | 19.19 | 19.81 | 19.81 | -0.74 (-3.60%) | 97,588 |
9 Aug 2017 | USD | 20.78 | 21.13 | 20.53 | 20.55 | 20.55 | -0.38 (-1.82%) | 49,662 |
8 Aug 2017 | USD | 20.6 | 21.2288 | 20.0001 | 20.93 | 20.93 | +0.3 (+1.45%) | 85,820 |
7 Aug 2017 | USD | 21.78 | 21.81 | 20.27 | 20.63 | 20.63 | -1.22 (-5.58%) | 161,269 |
4 Aug 2017 | USD | 22.22 | 22.74 | 21.7176 | 21.85 | 21.85 | -0.43 (-1.93%) | 72,438 |
3 Aug 2017 | USD | 23 | 23.206 | 22.17 | 22.28 | 22.28 | -0.76 (-3.30%) | 156,060 |
2 Aug 2017 | USD | 23.95 | 24.15 | 22.76 | 23.04 | 23.04 | -0.91 (-3.80%) | 84,361 |
1 Aug 2017 | USD | 24.51 | 24.57 | 23.74 | 23.95 | 23.95 | -0.68 (-2.76%) | 93,159 |
31 Jul 2017 | USD | 24.82 | 25.04 | 24.59 | 24.63 | 24.63 | -0.21 (-0.85%) | 52,481 |
28 Jul 2017 | USD | 24.99 | 25.295 | 24.46 | 24.84 | 24.84 | -0.15 (-0.60%) | 55,481 |
27 Jul 2017 | USD | 25.64 | 25.7 | 24.96 | 24.99 | 24.99 | -0.57 (-2.23%) | 44,727 |
26 Jul 2017 | USD | 25.47 | 25.92 | 25.44 | 25.56 | 25.56 | +0.1 (+0.39%) | 16,606 |
25 Jul 2017 | USD | 25.18 | 25.645 | 25.1775 | 25.46 | 25.46 | +0.31 (+1.23%) | 31,120 |
24 Jul 2017 | USD | 25.3 | 25.38 | 24.91 | 25.15 | 25.15 | -0.22 (-0.87%) | 46,563 |
21 Jul 2017 | USD | 25.76 | 25.77 | 25.2 | 25.37 | 25.37 | -0.14 (-0.55%) | 36,606 |