Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 17.14 | 17.2 | 17.09 | 17.12 | 17.12 | -0.02 (-0.12%) | 1,761,800 |
10 Oct 2017 | USD | 17.21 | 17.21 | 17.11 | 17.14 | 17.14 | -0.03 (-0.17%) | 1,366,200 |
9 Oct 2017 | USD | 17.2 | 17.22 | 17.12 | 17.17 | 17.17 | -0.01 (-0.06%) | 2,038,000 |
6 Oct 2017 | USD | 17.24 | 17.24 | 16.98 | 17.18 | 17.18 | -0.09 (-0.52%) | 2,463,200 |
5 Oct 2017 | USD | 17.05 | 17.3 | 17.03 | 17.27 | 17.27 | +0.24 (+1.41%) | 3,749,600 |
4 Oct 2017 | USD | 16.94 | 17.04 | 16.91 | 17.03 | 17.03 | +0.09 (+0.53%) | 2,158,500 |
3 Oct 2017 | USD | 16.93 | 17.03 | 16.84 | 16.94 | 16.94 | 0.0 (0.0%) | 2,825,000 |
2 Oct 2017 | USD | 16.73 | 16.98 | 16.68 | 16.94 | 16.94 | +0.21 (+1.26%) | 3,610,600 |
29 Sep 2017 | USD | 16.78 | 16.83 | 16.65 | 16.73 | 16.73 | -0.56 (-3.24%) | 5,240,200 |
28 Sep 2017 | USD | 17.24 | 17.3 | 17.1 | 17.29 | 17.29 | +0.07 (+0.41%) | 5,874,300 |
27 Sep 2017 | USD | 17.11 | 17.24 | 17.04 | 17.22 | 17.22 | +0.14 (+0.82%) | 6,294,500 |
26 Sep 2017 | USD | 16.95 | 17.14 | 16.91 | 17.08 | 17.08 | +0.17 (+1.01%) | 4,866,100 |
25 Sep 2017 | USD | 16.95 | 16.95 | 16.8 | 16.91 | 16.91 | +0.02 (+0.12%) | 3,674,400 |
22 Sep 2017 | USD | 16.81 | 16.91 | 16.79 | 16.89 | 16.89 | +0.11 (+0.66%) | 2,967,300 |
21 Sep 2017 | USD | 16.8 | 16.81 | 16.67 | 16.78 | 16.78 | +0.03 (+0.18%) | 1,757,500 |
20 Sep 2017 | USD | 16.84 | 16.86 | 16.68 | 16.75 | 16.75 | -0.04 (-0.24%) | 2,274,300 |
19 Sep 2017 | USD | 16.65 | 16.85 | 16.65 | 16.79 | 16.79 | +0.11 (+0.66%) | 2,643,700 |
18 Sep 2017 | USD | 16.6 | 16.7 | 16.55 | 16.68 | 16.68 | +0.15 (+0.91%) | 2,477,200 |
15 Sep 2017 | USD | 16.55 | 16.6 | 16.47 | 16.53 | 16.53 | +0.08 (+0.49%) | 2,805,700 |
14 Sep 2017 | USD | 16.45 | 16.51 | 16.4 | 16.45 | 16.45 | -0.01 (-0.06%) | 1,680,200 |
13 Sep 2017 | USD | 16.52 | 16.54 | 16.38 | 16.46 | 16.46 | -0.06 (-0.36%) | 2,194,900 |
12 Sep 2017 | USD | 16.49 | 16.54 | 16.39 | 16.52 | 16.52 | +0.05 (+0.30%) | 2,112,700 |
11 Sep 2017 | USD | 16.4 | 16.52 | 16.38 | 16.47 | 16.47 | +0.11 (+0.67%) | 1,772,800 |
8 Sep 2017 | USD | 16.38 | 16.38 | 16.27 | 16.36 | 16.36 | 0.0 (0.0%) | 1,579,800 |
7 Sep 2017 | USD | 16.47 | 16.47 | 16.29 | 16.36 | 16.36 | -0.07 (-0.43%) | 1,677,400 |
6 Sep 2017 | USD | 16.44 | 16.48 | 16.36 | 16.43 | 16.43 | +0.03 (+0.18%) | 1,644,300 |
5 Sep 2017 | USD | 16.67 | 16.75 | 16.29 | 16.4 | 16.4 | -0.26 (-1.56%) | 3,420,100 |
4 Sep 2017 | USD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 16.49 | 16.67 | 16.47 | 16.66 | 16.66 | +0.18 (+1.09%) | 2,162,800 |
31 Aug 2017 | USD | 16.42 | 16.56 | 16.38 | 16.48 | 16.48 | +0.11 (+0.67%) | 1,902,800 |