Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 18.16 | 18.18 | 17.54 | 18.18 | 18.18 | -0.26 (-1.41%) | 7,300 |
21 Jul 2017 | USD | 17.87 | 18.46 | 17.87 | 18.44 | 18.44 | -0.18 (-0.97%) | 4,600 |
20 Jul 2017 | USD | 18.49 | 18.62 | 18.04 | 18.62 | 18.62 | +0.05 (+0.27%) | 2,600 |
19 Jul 2017 | USD | 18.49 | 18.57 | 18.33 | 18.57 | 18.57 | +0.5 (+2.77%) | 8,600 |
18 Jul 2017 | USD | 18.22 | 18.37 | 18.07 | 18.07 | 18.07 | -0.28 (-1.53%) | 4,900 |
17 Jul 2017 | USD | 18.35 | 18.35 | 17.82 | 18.35 | 18.35 | -0.05 (-0.27%) | 3,400 |
14 Jul 2017 | USD | 18.1 | 18.42 | 17.95 | 18.4 | 18.4 | +0.33 (+1.83%) | 2,400 |
13 Jul 2017 | USD | 18.28 | 18.28 | 17.61 | 18.07 | 18.07 | -0.05 (-0.28%) | 3,200 |
12 Jul 2017 | USD | 18.05 | 18.17 | 17.73 | 18.12 | 18.12 | +0.33 (+1.85%) | 12,600 |
11 Jul 2017 | USD | 17.84 | 17.92 | 17.77 | 17.79 | 17.79 | -0.22 (-1.22%) | 4,600 |
10 Jul 2017 | USD | 18.05 | 18.08 | 17.89 | 18.01 | 18.01 | +0.1 (+0.56%) | 1,500 |
7 Jul 2017 | USD | 17.89 | 17.98 | 17.4 | 17.91 | 17.91 | +0.08 (+0.45%) | 7,100 |
6 Jul 2017 | USD | 17.75 | 17.83 | 17.55 | 17.83 | 17.83 | -0.16 (-0.89%) | 28,700 |
5 Jul 2017 | USD | 17.88 | 18 | 17.81 | 17.99 | 17.99 | +0.14 (+0.78%) | 4,300 |
4 Jul 2017 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 17.87 | 18 | 17.85 | 17.85 | 17.85 | -0.34 (-1.87%) | 3,400 |
30 Jun 2017 | USD | 18.09 | 18.19 | 17.72 | 18.19 | 18.19 | +0.15 (+0.83%) | 5,600 |
29 Jun 2017 | USD | 18.08 | 18.08 | 18.04 | 18.04 | 18.04 | -0.2 (-1.10%) | 19,400 |
28 Jun 2017 | USD | 18.22 | 18.28 | 18.2 | 18.24 | 18.24 | -0.19 (-1.03%) | 3,500 |
27 Jun 2017 | USD | 18.23 | 18.43 | 18.23 | 18.43 | 18.43 | +0.04 (+0.22%) | 6,000 |
26 Jun 2017 | USD | 18.57 | 18.57 | 18.35 | 18.39 | 18.39 | -0.01 (-0.05%) | 255,200 |
23 Jun 2017 | USD | 18.32 | 18.53 | 18.32 | 18.4 | 18.4 | -0.04 (-0.22%) | 27,500 |
22 Jun 2017 | USD | 18.44 | 18.44 | 17.93 | 18.44 | 18.44 | -0.02 (-0.11%) | 3,600 |
21 Jun 2017 | USD | 18.32 | 18.53 | 17.99 | 18.46 | 18.46 | +0.02 (+0.11%) | 3,000 |
20 Jun 2017 | USD | 18.04 | 18.51 | 18.04 | 18.44 | 18.44 | -0.12 (-0.65%) | 2,900 |
19 Jun 2017 | USD | 17.98 | 18.68 | 17.98 | 18.56 | 18.56 | +0.21 (+1.14%) | 2,600 |
16 Jun 2017 | USD | 18.16 | 18.47 | 17.91 | 18.35 | 18.35 | +0.29 (+1.61%) | 4,000 |
15 Jun 2017 | USD | 17.29 | 18.15 | 17.29 | 18.06 | 18.06 | +0.04 (+0.22%) | 12,100 |
14 Jun 2017 | USD | 17.98 | 18.4 | 17.81 | 18.02 | 18.02 | +0.06 (+0.33%) | 5,000 |
13 Jun 2017 | USD | 17.76 | 18 | 17.6 | 17.96 | 17.96 | 0.0 (0.0%) | 5,700 |