Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 15.63 | 15.81 | 15.62 | 15.73 | 15.73 | +0.08 (+0.51%) | 2,214,900 |
18 Jul 2017 | USD | 15.66 | 15.69 | 15.52 | 15.65 | 15.65 | -0.07 (-0.45%) | 3,091,600 |
17 Jul 2017 | USD | 15.63 | 15.85 | 15.58 | 15.72 | 15.72 | +0.2 (+1.29%) | 2,763,300 |
14 Jul 2017 | USD | 15.39 | 15.59 | 15.39 | 15.52 | 15.52 | +0.16 (+1.04%) | 4,986,400 |
13 Jul 2017 | USD | 15.5 | 15.55 | 15.26 | 15.36 | 15.36 | -0.11 (-0.71%) | 3,674,000 |
12 Jul 2017 | USD | 15.46 | 15.61 | 15.42 | 15.47 | 15.47 | +0.06 (+0.39%) | 2,158,200 |
11 Jul 2017 | USD | 15.34 | 15.48 | 15.33 | 15.41 | 15.41 | +0.08 (+0.52%) | 2,647,400 |
10 Jul 2017 | USD | 15.34 | 15.39 | 15.26 | 15.33 | 15.33 | -0.01 (-0.07%) | 3,496,600 |
7 Jul 2017 | USD | 15.3 | 15.39 | 15.04 | 15.34 | 15.34 | +0.04 (+0.26%) | 4,264,500 |
6 Jul 2017 | USD | 15.54 | 15.6 | 15.26 | 15.3 | 15.3 | -0.27 (-1.73%) | 4,960,600 |
5 Jul 2017 | USD | 15.8 | 15.89 | 15.52 | 15.57 | 15.57 | -0.25 (-1.58%) | 4,151,100 |
4 Jul 2017 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 15.61 | 15.84 | 15.6 | 15.82 | 15.82 | +0.26 (+1.67%) | 2,141,700 |
30 Jun 2017 | USD | 15.93 | 15.96 | 15.52 | 15.56 | 15.56 | -0.33 (-2.08%) | 6,596,200 |
29 Jun 2017 | USD | 15.93 | 15.99 | 15.75 | 15.89 | 15.89 | -0.39 (-2.40%) | 5,482,100 |
28 Jun 2017 | USD | 16.31 | 16.37 | 16.1 | 16.28 | 16.28 | +0.01 (+0.06%) | 9,404,600 |
27 Jun 2017 | USD | 16.5 | 16.54 | 16.21 | 16.27 | 16.27 | -0.17 (-1.03%) | 7,243,900 |
26 Jun 2017 | USD | 16.7 | 16.77 | 16.26 | 16.44 | 16.44 | -0.15 (-0.90%) | 6,811,400 |
23 Jun 2017 | USD | 16.81 | 16.95 | 16.5 | 16.59 | 16.59 | -0.18 (-1.07%) | 32,717,100 |
22 Jun 2017 | USD | 16.52 | 16.84 | 16.41 | 16.77 | 16.77 | +0.74 (+4.62%) | 5,259,500 |
21 Jun 2017 | USD | 16.2 | 16.3 | 16.02 | 16.03 | 16.03 | -0.08 (-0.50%) | 4,106,100 |
20 Jun 2017 | USD | 16.71 | 16.75 | 16.05 | 16.11 | 16.11 | -0.8 (-4.73%) | 7,826,200 |
19 Jun 2017 | USD | 16.79 | 16.94 | 16.75 | 16.91 | 16.91 | +0.18 (+1.08%) | 2,513,400 |
16 Jun 2017 | USD | 16.54 | 16.8 | 16.54 | 16.73 | 16.73 | +0.05 (+0.30%) | 5,092,700 |
15 Jun 2017 | USD | 16.6 | 16.74 | 16.51 | 16.68 | 16.68 | 0.0 (0.0%) | 2,195,000 |
14 Jun 2017 | USD | 16.57 | 16.68 | 16.39 | 16.68 | 16.68 | +0.03 (+0.18%) | 5,450,800 |
13 Jun 2017 | USD | 16.5 | 16.66 | 16.46 | 16.65 | 16.65 | +0.15 (+0.91%) | 2,157,000 |
12 Jun 2017 | USD | 16.36 | 16.5 | 16.35 | 16.5 | 16.5 | +0.17 (+1.04%) | 2,079,600 |
9 Jun 2017 | USD | 16.22 | 16.37 | 16.22 | 16.33 | 16.33 | +0.1 (+0.62%) | 1,771,400 |
8 Jun 2017 | USD | 16.02 | 16.3 | 16.01 | 16.23 | 16.23 | +0.22 (+1.37%) | 1,405,400 |