Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2016 | USD | 16.8 | 17.002 | 16.12 | 16.32 | 16.32 | -0.21 (-1.27%) | 3,616,903 |
26 Jul 2016 | USD | 16.52 | 17 | 15.975 | 16.53 | 16.53 | +0.02 (+0.12%) | 5,977,504 |
25 Jul 2016 | USD | 17.35 | 17.5 | 16.38 | 16.51 | 16.51 | -1.06 (-6.03%) | 4,531,893 |
22 Jul 2016 | USD | 17.49 | 17.77 | 17.17 | 17.57 | 17.57 | +0.09 (+0.51%) | 2,768,716 |
21 Jul 2016 | USD | 18.02 | 18.43 | 17.425 | 17.48 | 17.48 | -0.55 (-3.05%) | 2,923,866 |
20 Jul 2016 | USD | 17.64 | 18.14 | 17.28 | 18.03 | 18.03 | +0.25 (+1.41%) | 4,155,723 |
19 Jul 2016 | USD | 18.02 | 18.05 | 17.75 | 17.78 | 17.78 | -0.26 (-1.44%) | 2,582,156 |
18 Jul 2016 | USD | 17.89 | 18.06 | 17.71 | 18.04 | 18.04 | 0.0 (0.0%) | 1,845,923 |
15 Jul 2016 | USD | 18.71 | 18.76 | 17.94 | 18.04 | 18.04 | -0.37 (-2.01%) | 4,066,039 |
14 Jul 2016 | USD | 18.39 | 18.74 | 18.29 | 18.41 | 18.41 | +0.29 (+1.60%) | 2,052,853 |
13 Jul 2016 | USD | 18.91 | 19.11 | 18.071 | 18.12 | 18.12 | -0.83 (-4.38%) | 2,948,014 |
12 Jul 2016 | USD | 18.45 | 19.145 | 18.45 | 18.95 | 18.95 | +0.97 (+5.39%) | 3,132,127 |
11 Jul 2016 | USD | 18.33 | 18.605 | 17.91 | 17.98 | 17.98 | -0.26 (-1.43%) | 2,628,516 |
8 Jul 2016 | USD | 17.92 | 18.29 | 17.8 | 18.24 | 18.24 | +0.67 (+3.81%) | 2,273,433 |
7 Jul 2016 | USD | 17.68 | 18.22 | 17.44 | 17.57 | 17.57 | +0.2 (+1.15%) | 3,595,070 |
6 Jul 2016 | USD | 17.57 | 17.64 | 17.04 | 17.37 | 17.37 | -0.4 (-2.25%) | 5,204,386 |
5 Jul 2016 | USD | 18.47 | 18.52 | 17.305 | 17.77 | 17.77 | -1.22 (-6.42%) | 4,154,228 |
4 Jul 2016 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 18.41 | 19.16 | 18.27 | 18.99 | 18.99 | +0.58 (+3.15%) | 2,679,244 |
30 Jun 2016 | USD | 17.77 | 18.41 | 17.64 | 18.41 | 18.41 | +0.45 (+2.51%) | 2,747,506 |
29 Jun 2016 | USD | 17.71 | 18.12 | 17.495 | 17.96 | 17.96 | +0.51 (+2.92%) | 3,219,300 |
28 Jun 2016 | USD | 17.41 | 17.59 | 16.9 | 17.45 | 17.45 | +0.57 (+3.38%) | 5,145,520 |
27 Jun 2016 | USD | 18.21 | 18.21 | 16.83 | 16.88 | 16.88 | -1.67 (-9.00%) | 4,879,423 |
24 Jun 2016 | USD | 18.43 | 18.84 | 18.38 | 18.55 | 18.55 | -0.89 (-4.58%) | 4,212,727 |
23 Jun 2016 | USD | 19.47 | 19.76 | 19.32 | 19.44 | 19.44 | +0.36 (+1.89%) | 2,943,073 |
22 Jun 2016 | USD | 19.6 | 19.8 | 19.07 | 19.08 | 19.08 | -0.29 (-1.50%) | 2,890,176 |
21 Jun 2016 | USD | 18.97 | 19.59 | 18.65 | 19.37 | 19.37 | +0.42 (+2.22%) | 3,886,730 |
20 Jun 2016 | USD | 19.25 | 19.44 | 18.74 | 18.95 | 18.95 | +0.16 (+0.85%) | 2,086,176 |
17 Jun 2016 | USD | 18.53 | 19.0999 | 18.43 | 18.79 | 18.79 | +0.59 (+3.24%) | 3,442,436 |
16 Jun 2016 | USD | 18.17 | 18.29 | 17.55 | 18.2 | 18.2 | -0.22 (-1.19%) | 3,767,247 |