Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | USD | 18.81 | 18.95 | 18.72 | 18.83 | 18.83 | 0.0 (0.0%) | 1,336,100 |
17 Aug 2016 | USD | 19 | 19.01 | 18.63 | 18.83 | 18.83 | -0.16 (-0.84%) | 1,358,200 |
16 Aug 2016 | USD | 19.07 | 19.13 | 18.85 | 18.99 | 18.99 | -0.1 (-0.52%) | 2,351,900 |
15 Aug 2016 | USD | 18.89 | 19.12 | 18.84 | 19.09 | 19.09 | +0.41 (+2.19%) | 3,798,400 |
12 Aug 2016 | USD | 18.6 | 18.72 | 18.46 | 18.68 | 18.68 | +0.05 (+0.27%) | 2,542,600 |
11 Aug 2016 | USD | 18.81 | 18.89 | 18.55 | 18.63 | 18.63 | -0.06 (-0.32%) | 1,581,500 |
10 Aug 2016 | USD | 19.23 | 19.26 | 18.67 | 18.69 | 18.69 | -0.48 (-2.50%) | 1,318,600 |
9 Aug 2016 | USD | 19.4 | 19.4 | 19.12 | 19.17 | 19.17 | -0.23 (-1.19%) | 1,378,500 |
8 Aug 2016 | USD | 19.58 | 19.72 | 19.38 | 19.4 | 19.4 | -0.12 (-0.61%) | 1,629,400 |
5 Aug 2016 | USD | 19.43 | 19.56 | 19.28 | 19.52 | 19.52 | +0.22 (+1.14%) | 2,424,400 |
4 Aug 2016 | USD | 19.21 | 19.48 | 19.21 | 19.3 | 19.3 | +0.03 (+0.16%) | 1,879,800 |
3 Aug 2016 | USD | 19.14 | 19.3 | 19.05 | 19.27 | 19.27 | +0.15 (+0.78%) | 1,786,000 |
2 Aug 2016 | USD | 19.11 | 19.2 | 18.93 | 19.12 | 19.12 | 0.0 (0.0%) | 1,777,300 |
1 Aug 2016 | USD | 19.1 | 19.21 | 18.62 | 19.12 | 19.12 | -0.04 (-0.21%) | 1,936,900 |
29 Jul 2016 | USD | 19.38 | 19.48 | 19.04 | 19.16 | 19.16 | -0.24 (-1.24%) | 2,558,400 |
28 Jul 2016 | USD | 19.43 | 19.66 | 19.28 | 19.4 | 19.4 | -0.09 (-0.46%) | 1,835,600 |
27 Jul 2016 | USD | 19.4 | 19.56 | 19.29 | 19.49 | 19.49 | +0.11 (+0.57%) | 1,907,300 |
26 Jul 2016 | USD | 19.21 | 19.62 | 19.16 | 19.38 | 19.38 | +0.18 (+0.94%) | 2,327,900 |
25 Jul 2016 | USD | 18.99 | 19.38 | 18.99 | 19.2 | 19.2 | +0.15 (+0.79%) | 2,434,400 |
22 Jul 2016 | USD | 19.11 | 19.25 | 18.89 | 19.05 | 19.05 | -0.08 (-0.42%) | 1,664,700 |
21 Jul 2016 | USD | 19.05 | 19.34 | 19.05 | 19.13 | 19.13 | +0.09 (+0.47%) | 2,010,400 |
20 Jul 2016 | USD | 18.9 | 19.12 | 18.85 | 19.04 | 19.04 | +0.26 (+1.38%) | 2,151,900 |
19 Jul 2016 | USD | 18.84 | 19.14 | 18.67 | 18.78 | 18.78 | -0.06 (-0.32%) | 1,094,800 |
18 Jul 2016 | USD | 18.8 | 18.99 | 18.7 | 18.84 | 18.84 | +0.14 (+0.75%) | 1,604,000 |
15 Jul 2016 | USD | 18.7 | 18.85 | 18.51 | 18.7 | 18.7 | +0.1 (+0.54%) | 2,195,800 |
14 Jul 2016 | USD | 18.95 | 19.02 | 18.55 | 18.6 | 18.6 | -0.12 (-0.64%) | 2,890,100 |
13 Jul 2016 | USD | 19.15 | 19.18 | 18.56 | 18.72 | 18.72 | -0.32 (-1.68%) | 2,371,700 |
12 Jul 2016 | USD | 18.83 | 19.21 | 18.81 | 19.04 | 19.04 | +0.38 (+2.04%) | 1,305,400 |
11 Jul 2016 | USD | 18.75 | 19.03 | 18.56 | 18.66 | 18.66 | +0.08 (+0.43%) | 1,723,500 |
8 Jul 2016 | USD | 18.3 | 18.61 | 18.2 | 18.58 | 18.58 | +0.51 (+2.82%) | 2,056,000 |