Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | USD | 17.71 | 18.434 | 17.71 | 18.26 | 18.26 | +0.39 (+2.18%) | 31,913 |
11 Jul 2016 | USD | 17.79 | 18.04 | 17.59 | 17.87 | 17.87 | -0.08 (-0.45%) | 18,627 |
8 Jul 2016 | USD | 18.02 | 18.24 | 17.74 | 17.95 | 17.95 | +0.01 (+0.06%) | 18,460 |
7 Jul 2016 | USD | 18.22 | 18.22 | 17.6799 | 17.94 | 17.94 | +0.18 (+1.01%) | 10,701 |
6 Jul 2016 | USD | 17.76 | 17.96 | 17.63 | 17.76 | 17.76 | 0.0 (0.0%) | 9,637 |
5 Jul 2016 | USD | 17.82 | 18.06 | 17.6 | 17.76 | 17.76 | -0.16 (-0.89%) | 37,143 |
4 Jul 2016 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 17.9 | 18.47 | 17.81 | 17.92 | 17.92 | -0.13 (-0.72%) | 20,941 |
30 Jun 2016 | USD | 17.95 | 18.9108 | 17.81 | 18.05 | 18.05 | +0.1 (+0.56%) | 22,321 |
29 Jun 2016 | USD | 18.15 | 18.77 | 17.79 | 17.95 | 17.95 | 0.0 (0.0%) | 30,331 |
28 Jun 2016 | USD | 18.03 | 18.2 | 17.8 | 17.95 | 17.95 | +0.1 (+0.56%) | 24,422 |
27 Jun 2016 | USD | 18.05 | 18.46 | 17.58 | 17.85 | 17.85 | -0.1 (-0.56%) | 38,197 |
24 Jun 2016 | USD | 18.05 | 18.75 | 17.56 | 17.95 | 17.95 | -0.33 (-1.81%) | 661,439 |
23 Jun 2016 | USD | 17.71 | 18.5 | 17.61 | 18.28 | 18.28 | +0.46 (+2.58%) | 35,660 |
22 Jun 2016 | USD | 18.19 | 18.52 | 17.38 | 17.82 | 17.82 | -0.55 (-2.99%) | 29,639 |
21 Jun 2016 | USD | 17.83 | 18.38 | 17.79 | 18.37 | 18.37 | +0.62 (+3.49%) | 15,229 |
20 Jun 2016 | USD | 18.01 | 18.14 | 17.34 | 17.75 | 17.75 | -0.15 (-0.84%) | 21,201 |
17 Jun 2016 | USD | 18.2 | 19.11 | 17.25 | 17.9 | 17.9 | -0.25 (-1.38%) | 44,393 |
16 Jun 2016 | USD | 18.27 | 18.37 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 4,476 |
15 Jun 2016 | USD | 18.31 | 19.4453 | 18.07 | 18.55 | 18.55 | +0.31 (+1.70%) | 3,669 |
14 Jun 2016 | USD | 18.3 | 18.63 | 17.68 | 18.24 | 18.24 | -0.01 (-0.05%) | 12,395 |
13 Jun 2016 | USD | 18.75 | 18.81 | 17.88 | 18.25 | 18.25 | -0.32 (-1.72%) | 17,450 |
10 Jun 2016 | USD | 18.84 | 19.3 | 18.51 | 18.57 | 18.57 | -0.64 (-3.33%) | 20,591 |
9 Jun 2016 | USD | 19.69 | 19.69 | 18.83 | 19.21 | 19.21 | -0.18 (-0.93%) | 8,019 |
8 Jun 2016 | USD | 19.28 | 19.69 | 18.8 | 19.39 | 19.39 | +0.16 (+0.83%) | 13,948 |
7 Jun 2016 | USD | 19.53 | 19.9299 | 19.2101 | 19.23 | 19.23 | -0.52 (-2.63%) | 32,586 |
6 Jun 2016 | USD | 18.68 | 19.85 | 18.65 | 19.75 | 19.75 | +1.12 (+6.01%) | 15,335 |
3 Jun 2016 | USD | 18.9 | 18.9 | 18.63 | 18.63 | 18.63 | -0.24 (-1.27%) | 10,841 |
2 Jun 2016 | USD | 18.95 | 19 | 18.5 | 18.87 | 18.87 | +0.29 (+1.56%) | 22,499 |
1 Jun 2016 | USD | 18.68 | 19 | 18.58 | 18.58 | 18.58 | -0.265 (-1.41%) | 15,573 |