Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 20.25 | 20.51 | 20.18 | 20.38 | 20.38 | +0.1 (+0.49%) | 889,168 |
11 Oct 2017 | USD | 20.55 | 20.7 | 20.135 | 20.28 | 20.28 | -0.3 (-1.46%) | 1,503,470 |
10 Oct 2017 | USD | 20.69 | 20.92 | 20.55 | 20.58 | 20.58 | -0.02 (-0.10%) | 1,799,327 |
9 Oct 2017 | USD | 20.68 | 20.69 | 20.56 | 20.6 | 20.6 | -0.09 (-0.43%) | 980,527 |
6 Oct 2017 | USD | 20.88 | 20.91 | 20.645 | 20.69 | 20.69 | -0.29 (-1.38%) | 947,296 |
5 Oct 2017 | USD | 20.9 | 21.18 | 20.86 | 20.98 | 20.98 | +0.08 (+0.38%) | 816,317 |
4 Oct 2017 | USD | 20.92 | 21.12 | 20.81 | 20.9 | 20.9 | -0.08 (-0.38%) | 961,006 |
3 Oct 2017 | USD | 20.75 | 21 | 20.63 | 20.98 | 20.98 | +0.39 (+1.89%) | 1,586,639 |
2 Oct 2017 | USD | 20.27 | 20.66 | 20.18 | 20.59 | 20.59 | +0.31 (+1.53%) | 1,431,284 |
29 Sep 2017 | USD | 20.16 | 20.3 | 20.02 | 20.28 | 20.28 | +0.15 (+0.75%) | 1,208,820 |
28 Sep 2017 | USD | 20.09 | 20.17 | 19.86 | 20.13 | 20.13 | -0.06 (-0.30%) | 1,627,785 |
27 Sep 2017 | USD | 20.11 | 20.362 | 19.89 | 20.19 | 20.19 | +0.25 (+1.25%) | 3,253,377 |
26 Sep 2017 | USD | 20.1 | 20.44 | 19.885 | 19.94 | 19.94 | -0.06 (-0.30%) | 2,057,724 |
25 Sep 2017 | USD | 20.45 | 20.5 | 19.94 | 20 | 20 | -0.45 (-2.20%) | 1,309,216 |
22 Sep 2017 | USD | 20.58 | 20.84 | 20.37 | 20.45 | 20.45 | -0.17 (-0.82%) | 1,369,178 |
21 Sep 2017 | USD | 20.73 | 20.88 | 20.6 | 20.62 | 20.62 | -0.23 (-1.10%) | 732,130 |
20 Sep 2017 | USD | 20.96 | 20.99 | 20.73 | 20.85 | 20.85 | -0.13 (-0.62%) | 998,919 |
19 Sep 2017 | USD | 21.24 | 21.3 | 20.955 | 20.98 | 20.98 | -0.18 (-0.85%) | 1,031,272 |
18 Sep 2017 | USD | 20.91 | 21.23 | 20.89 | 21.16 | 21.16 | +0.3 (+1.44%) | 1,257,070 |
15 Sep 2017 | USD | 20.64 | 20.92 | 20.443 | 20.86 | 20.86 | +0.18 (+0.87%) | 1,859,777 |
14 Sep 2017 | USD | 20.84 | 20.86 | 20.59 | 20.68 | 20.68 | -0.3 (-1.43%) | 1,608,772 |
13 Sep 2017 | USD | 21.31 | 21.48 | 20.9 | 20.98 | 20.98 | -0.33 (-1.55%) | 2,358,001 |
12 Sep 2017 | USD | 20.22 | 21.31 | 20.13 | 21.31 | 21.31 | +0.62 (+3.00%) | 2,323,345 |
11 Sep 2017 | USD | 19.86 | 20.92 | 19.71 | 20.69 | 20.69 | +1.13 (+5.78%) | 3,971,697 |
8 Sep 2017 | USD | 18.47 | 19.79 | 17.6 | 19.56 | 19.56 | +0.13 (+0.67%) | 4,355,749 |
7 Sep 2017 | USD | 19.3 | 19.66 | 18.96 | 19.43 | 19.43 | +0.11 (+0.57%) | 3,443,100 |
6 Sep 2017 | USD | 18.85 | 19.42 | 18.32 | 19.32 | 19.32 | +0.03 (+0.16%) | 2,677,900 |
5 Sep 2017 | USD | 19.55 | 19.59 | 19.08 | 19.29 | 19.29 | -0.29 (-1.48%) | 1,925,800 |
4 Sep 2017 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 19.85 | 19.9 | 19.4 | 19.58 | 19.58 | -0.19 (-0.96%) | 1,356,000 |