Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 19.72 | 19.94 | 19.69 | 19.81 | 19.81 | +0.11 (+0.56%) | 946,600 |
19 Jul 2017 | USD | 19.7 | 19.83 | 19.21 | 19.7 | 19.7 | +0.03 (+0.15%) | 1,271,100 |
18 Jul 2017 | USD | 19.7 | 19.87 | 19.49 | 19.67 | 19.67 | -0.04 (-0.20%) | 1,364,900 |
17 Jul 2017 | USD | 19.78 | 19.95 | 19.68 | 19.71 | 19.71 | -0.01 (-0.05%) | 1,140,100 |
14 Jul 2017 | USD | 19.55 | 19.82 | 19.46 | 19.72 | 19.72 | +0.17 (+0.87%) | 1,094,500 |
13 Jul 2017 | USD | 19.37 | 19.6 | 19.34 | 19.55 | 19.55 | +0.23 (+1.19%) | 1,520,500 |
12 Jul 2017 | USD | 18.88 | 19.65 | 18.88 | 19.32 | 19.32 | +0.46 (+2.44%) | 2,192,700 |
11 Jul 2017 | USD | 18.09 | 18.95 | 18.07 | 18.86 | 18.86 | +0.81 (+4.49%) | 2,206,900 |
10 Jul 2017 | USD | 17.8 | 18.13 | 17.65 | 18.05 | 18.05 | +0.2 (+1.12%) | 1,036,800 |
7 Jul 2017 | USD | 17.55 | 17.95 | 17.55 | 17.85 | 17.85 | +0.37 (+2.12%) | 1,158,400 |
6 Jul 2017 | USD | 17.51 | 17.56 | 17.28 | 17.48 | 17.48 | -0.16 (-0.91%) | 1,773,500 |
5 Jul 2017 | USD | 17.66 | 17.85 | 17.44 | 17.64 | 17.64 | -0.28 (-1.56%) | 1,677,300 |
4 Jul 2017 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 18.17 | 18.17 | 17.83 | 17.92 | 17.92 | -0.18 (-0.99%) | 578,600 |
30 Jun 2017 | USD | 18.08 | 18.3 | 18.01 | 18.1 | 18.1 | +0.05 (+0.28%) | 1,480,600 |
29 Jun 2017 | USD | 18.07 | 18.16 | 17.81 | 18.05 | 18.05 | -0.02 (-0.11%) | 1,350,300 |
28 Jun 2017 | USD | 17.8 | 18.39 | 17.8 | 18.07 | 18.07 | +0.38 (+2.15%) | 2,952,700 |
27 Jun 2017 | USD | 17.63 | 17.85 | 17.47 | 17.69 | 17.69 | -0.01 (-0.06%) | 2,384,700 |
26 Jun 2017 | USD | 17.66 | 17.86 | 17.56 | 17.7 | 17.7 | +0.12 (+0.68%) | 2,978,200 |
23 Jun 2017 | USD | 17.44 | 17.65 | 17.31 | 17.58 | 17.58 | +0.14 (+0.80%) | 10,602,800 |
22 Jun 2017 | USD | 17.15 | 17.66 | 17.15 | 17.44 | 17.44 | +0.29 (+1.69%) | 1,634,100 |
21 Jun 2017 | USD | 17.27 | 17.43 | 17.12 | 17.15 | 17.15 | -0.11 (-0.64%) | 1,153,900 |
20 Jun 2017 | USD | 17.39 | 17.39 | 17.02 | 17.26 | 17.26 | -0.1 (-0.58%) | 1,535,800 |
19 Jun 2017 | USD | 17.3 | 17.39 | 16.92 | 17.36 | 17.36 | +0.13 (+0.75%) | 2,455,100 |
16 Jun 2017 | USD | 17.53 | 17.56 | 17.08 | 17.23 | 17.23 | -0.36 (-2.05%) | 2,479,800 |
15 Jun 2017 | USD | 17.81 | 17.95 | 17.48 | 17.59 | 17.59 | -0.49 (-2.71%) | 1,825,600 |
14 Jun 2017 | USD | 18.23 | 18.25 | 18.01 | 18.08 | 18.08 | -0.17 (-0.93%) | 1,481,300 |
13 Jun 2017 | USD | 18.29 | 18.44 | 18.19 | 18.25 | 18.25 | 0.0 (0.0%) | 2,725,600 |
12 Jun 2017 | USD | 17.62 | 18.3 | 17.45 | 18.25 | 18.25 | +0.57 (+3.22%) | 4,132,400 |
9 Jun 2017 | USD | 17.77 | 17.96 | 16.95 | 17.68 | 17.68 | -0.64 (-3.49%) | 8,434,300 |