Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2017 | USD | 14.07 | 14.57 | 14.07 | 14.34 | 14.34 | +0.28 (+1.99%) | 143,400 |
21 Aug 2017 | USD | 13.94 | 14.11 | 13.82 | 14.06 | 14.06 | +0.18 (+1.30%) | 122,700 |
18 Aug 2017 | USD | 13.84 | 14.31 | 13.76 | 13.88 | 13.88 | -0.03 (-0.22%) | 131,900 |
17 Aug 2017 | USD | 13.85 | 14.08 | 13.72 | 13.91 | 13.91 | +0.04 (+0.29%) | 156,000 |
16 Aug 2017 | USD | 13.93 | 14.15 | 13.81 | 13.87 | 13.87 | -0.05 (-0.36%) | 205,300 |
15 Aug 2017 | USD | 14.25 | 14.43 | 13.86 | 13.92 | 13.92 | -0.33 (-2.32%) | 176,100 |
14 Aug 2017 | USD | 14.1 | 14.39 | 13.97 | 14.25 | 14.25 | +0.18 (+1.28%) | 709,600 |
11 Aug 2017 | USD | 13.86 | 14.38 | 13.44 | 14.07 | 14.07 | +0.19 (+1.37%) | 293,900 |
10 Aug 2017 | USD | 13.68 | 13.97 | 13.61 | 13.88 | 13.88 | +0.2 (+1.46%) | 290,700 |
9 Aug 2017 | USD | 16.47 | 16.5 | 13.17 | 13.68 | 13.68 | -1.62 (-10.59%) | 628,200 |
8 Aug 2017 | USD | 15.18 | 15.71 | 15.07 | 15.3 | 15.3 | +0.03 (+0.20%) | 215,000 |
7 Aug 2017 | USD | 15.39 | 15.47 | 15.22 | 15.27 | 15.27 | -0.19 (-1.23%) | 109,000 |
4 Aug 2017 | USD | 15.11 | 15.59 | 15.11 | 15.46 | 15.46 | +0.35 (+2.32%) | 137,700 |
3 Aug 2017 | USD | 15.07 | 15.17 | 14.91 | 15.11 | 15.11 | +0.08 (+0.53%) | 146,800 |
2 Aug 2017 | USD | 15.23 | 15.66 | 14.99 | 15.03 | 15.03 | -0.2 (-1.31%) | 153,600 |
1 Aug 2017 | USD | 15.25 | 15.37 | 15.02 | 15.23 | 15.23 | +0.02 (+0.13%) | 137,900 |
31 Jul 2017 | USD | 15.41 | 15.53 | 14.99 | 15.21 | 15.21 | -0.2 (-1.30%) | 92,400 |
28 Jul 2017 | USD | 15.59 | 15.74 | 15.33 | 15.41 | 15.41 | -0.21 (-1.34%) | 59,900 |
27 Jul 2017 | USD | 15.84 | 15.93 | 15.51 | 15.62 | 15.62 | -0.16 (-1.01%) | 87,400 |
26 Jul 2017 | USD | 15.78 | 15.9 | 15.5 | 15.78 | 15.78 | +0.06 (+0.38%) | 95,400 |
25 Jul 2017 | USD | 15.91 | 15.99 | 15.69 | 15.72 | 15.72 | -0.18 (-1.13%) | 72,900 |
24 Jul 2017 | USD | 15.85 | 15.97 | 15.57 | 15.9 | 15.9 | +0.06 (+0.38%) | 124,900 |
21 Jul 2017 | USD | 16.07 | 16.07 | 15.8 | 15.84 | 15.84 | -0.11 (-0.69%) | 93,800 |
20 Jul 2017 | USD | 15.99 | 16.08 | 15.82 | 15.95 | 15.95 | -0.05 (-0.31%) | 83,300 |
19 Jul 2017 | USD | 16.05 | 16.44 | 15.88 | 16 | 16 | -0.07 (-0.44%) | 114,900 |
18 Jul 2017 | USD | 16.15 | 16.37 | 15.82 | 16.07 | 16.07 | -0.01 (-0.06%) | 91,300 |
17 Jul 2017 | USD | 16.1 | 16.44 | 16.04 | 16.08 | 16.08 | -0.03 (-0.19%) | 145,800 |
14 Jul 2017 | USD | 16.08 | 16.32 | 16.04 | 16.11 | 16.11 | +0.01 (+0.06%) | 67,800 |
13 Jul 2017 | USD | 16.12 | 16.33 | 15.84 | 16.1 | 16.1 | -0.05 (-0.31%) | 97,300 |
12 Jul 2017 | USD | 16.35 | 16.39 | 16.06 | 16.15 | 16.15 | -0.05 (-0.31%) | 110,900 |