Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 15.75 | 15.75 | 15.2 | 15.4 | 15.4 | -0.35 (-2.22%) | 470,400 |
31 Jul 2018 | USD | 15.6 | 15.9 | 15.45 | 15.75 | 15.75 | +0.1 (+0.64%) | 606,200 |
30 Jul 2018 | USD | 15.35 | 15.725 | 15.35 | 15.65 | 15.65 | +0.25 (+1.62%) | 506,500 |
27 Jul 2018 | USD | 15.9 | 15.9 | 15.4 | 15.4 | 15.4 | -0.5 (-3.14%) | 810,600 |
26 Jul 2018 | USD | 16.15 | 16.5 | 15.775 | 15.9 | 15.9 | -0.25 (-1.55%) | 682,600 |
25 Jul 2018 | USD | 15.95 | 16.2 | 15.85 | 16.15 | 16.15 | +0.25 (+1.57%) | 1,015,700 |
24 Jul 2018 | USD | 15.95 | 16.075 | 15.45 | 15.9 | 15.9 | -0.4 (-2.45%) | 1,613,000 |
23 Jul 2018 | USD | 16.75 | 16.8 | 16.25 | 16.3 | 16.3 | -0.5 (-2.98%) | 607,500 |
20 Jul 2018 | USD | 16.85 | 16.95 | 16.7 | 16.8 | 16.8 | 0.0 (0.0%) | 895,200 |
19 Jul 2018 | USD | 16.4 | 16.9 | 16.35 | 16.8 | 16.8 | +0.35 (+2.13%) | 626,200 |
18 Jul 2018 | USD | 16.7 | 16.725 | 16.325 | 16.45 | 16.45 | -0.2 (-1.20%) | 531,800 |
17 Jul 2018 | USD | 16.45 | 16.85 | 16.45 | 16.65 | 16.65 | +0.1 (+0.60%) | 726,900 |
16 Jul 2018 | USD | 16.6 | 16.7 | 16.4 | 16.55 | 16.55 | +0.1 (+0.61%) | 612,800 |
13 Jul 2018 | USD | 16.4 | 16.725 | 16.4 | 16.45 | 16.45 | 0.0 (0.0%) | 727,000 |
12 Jul 2018 | USD | 16.3 | 16.5 | 16 | 16.45 | 16.45 | +0.1 (+0.61%) | 818,300 |
11 Jul 2018 | USD | 16.3 | 16.5 | 16.075 | 16.35 | 16.35 | -0.05 (-0.30%) | 968,000 |
10 Jul 2018 | USD | 16.15 | 16.5 | 15.99 | 16.4 | 16.4 | +0.3 (+1.86%) | 1,059,400 |
9 Jul 2018 | USD | 15.8 | 16.15 | 15.8 | 16.1 | 16.1 | +0.35 (+2.22%) | 1,269,900 |
6 Jul 2018 | USD | 15.5 | 15.8 | 15.5 | 15.75 | 15.75 | +0.25 (+1.61%) | 587,100 |
5 Jul 2018 | USD | 15 | 15.575 | 15 | 15.5 | 15.5 | +0.55 (+3.68%) | 540,800 |
4 Jul 2018 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 15.05 | 15.35 | 14.85 | 14.95 | 14.95 | 0.0 (0.0%) | 719,000 |
2 Jul 2018 | USD | 15.25 | 15.25 | 14.74 | 14.95 | 14.95 | -0.3 (-1.97%) | 1,036,000 |
29 Jun 2018 | USD | 15.5 | 15.55 | 15.15 | 15.25 | 15.25 | -0.15 (-0.97%) | 675,900 |
28 Jun 2018 | USD | 15.35 | 15.475 | 15.125 | 15.4 | 15.4 | +0.05 (+0.33%) | 600,400 |
27 Jun 2018 | USD | 16 | 16.075 | 15.3 | 15.35 | 15.35 | -0.6 (-3.76%) | 439,500 |
26 Jun 2018 | USD | 15.9 | 16.05 | 15.65 | 15.95 | 15.95 | +0.1 (+0.63%) | 365,700 |
25 Jun 2018 | USD | 15.9 | 16.025 | 15.6 | 15.85 | 15.85 | -0.1 (-0.63%) | 563,800 |
22 Jun 2018 | USD | 16.15 | 16.2 | 15.75 | 15.95 | 15.95 | -0.05 (-0.31%) | 1,125,800 |
21 Jun 2018 | USD | 16.35 | 16.45 | 15.9 | 16 | 16 | -0.4 (-2.44%) | 1,019,800 |