Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 19.62 | 19.86 | 19.56 | 19.77 | 19.77 | +0.19 (+0.97%) | 1,556,500 |
30 Aug 2017 | USD | 19.54 | 19.65 | 19.38 | 19.58 | 19.58 | +0.01 (+0.05%) | 1,204,000 |
29 Aug 2017 | USD | 19.2 | 19.58 | 19.02 | 19.57 | 19.57 | +0.26 (+1.35%) | 1,398,000 |
28 Aug 2017 | USD | 19.25 | 19.41 | 19.17 | 19.31 | 19.31 | +0.09 (+0.47%) | 1,033,000 |
25 Aug 2017 | USD | 19.24 | 19.36 | 19.11 | 19.22 | 19.22 | +0.06 (+0.31%) | 1,715,400 |
24 Aug 2017 | USD | 19.3 | 19.36 | 19.14 | 19.16 | 19.16 | -0.02 (-0.10%) | 488,700 |
23 Aug 2017 | USD | 19.16 | 19.38 | 19.06 | 19.18 | 19.18 | -0.1 (-0.52%) | 687,400 |
22 Aug 2017 | USD | 19.07 | 19.38 | 19.04 | 19.28 | 19.28 | +0.26 (+1.37%) | 1,096,900 |
21 Aug 2017 | USD | 18.88 | 19.09 | 18.77 | 19.02 | 19.02 | +0.1 (+0.53%) | 722,700 |
18 Aug 2017 | USD | 18.68 | 18.99 | 18.42 | 18.92 | 18.92 | +0.15 (+0.80%) | 1,056,600 |
17 Aug 2017 | USD | 18.52 | 19.04 | 18.42 | 18.77 | 18.77 | +0.27 (+1.46%) | 1,334,600 |
16 Aug 2017 | USD | 18.49 | 18.54 | 18.36 | 18.5 | 18.5 | +0.08 (+0.43%) | 1,509,400 |
15 Aug 2017 | USD | 18.66 | 18.66 | 18.3 | 18.42 | 18.42 | -0.21 (-1.13%) | 1,722,100 |
14 Aug 2017 | USD | 18.71 | 18.71 | 18.54 | 18.63 | 18.63 | +0.08 (+0.43%) | 1,251,200 |
11 Aug 2017 | USD | 18.64 | 18.86 | 18.45 | 18.55 | 18.55 | -0.11 (-0.59%) | 1,464,700 |
10 Aug 2017 | USD | 19.08 | 19.18 | 18.64 | 18.66 | 18.66 | -0.55 (-2.86%) | 1,116,000 |
9 Aug 2017 | USD | 19.08 | 19.25 | 18.99 | 19.21 | 19.21 | -0.02 (-0.10%) | 788,900 |
8 Aug 2017 | USD | 19.14 | 19.5 | 19.1 | 19.23 | 19.23 | +0.09 (+0.47%) | 566,500 |
7 Aug 2017 | USD | 18.99 | 19.24 | 18.91 | 19.14 | 19.14 | +0.15 (+0.79%) | 660,400 |
4 Aug 2017 | USD | 19.2 | 19.27 | 18.91 | 18.99 | 18.99 | -0.18 (-0.94%) | 695,500 |
3 Aug 2017 | USD | 19.36 | 19.58 | 19.13 | 19.17 | 19.17 | -0.24 (-1.24%) | 660,200 |
2 Aug 2017 | USD | 19.6 | 19.69 | 19.24 | 19.41 | 19.41 | -0.15 (-0.77%) | 903,700 |
1 Aug 2017 | USD | 19.56 | 19.69 | 19.43 | 19.56 | 19.56 | +0.05 (+0.26%) | 1,057,200 |
31 Jul 2017 | USD | 19.73 | 19.73 | 19.41 | 19.51 | 19.51 | -0.18 (-0.91%) | 789,400 |
28 Jul 2017 | USD | 19.78 | 19.85 | 19.54 | 19.69 | 19.69 | -0.16 (-0.81%) | 1,336,600 |
27 Jul 2017 | USD | 19.99 | 20.22 | 19.71 | 19.85 | 19.85 | -0.13 (-0.65%) | 1,345,500 |
26 Jul 2017 | USD | 19.97 | 19.98 | 19.82 | 19.98 | 19.98 | +0.02 (+0.10%) | 711,300 |
25 Jul 2017 | USD | 19.67 | 19.99 | 19.62 | 19.96 | 19.96 | +0.29 (+1.47%) | 863,400 |
24 Jul 2017 | USD | 19.71 | 19.74 | 19.51 | 19.67 | 19.67 | -0.04 (-0.20%) | 908,700 |
21 Jul 2017 | USD | 19.84 | 19.87 | 19.62 | 19.71 | 19.71 | -0.1 (-0.50%) | 814,200 |