Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 18.1 | 18.41 | 17.69 | 18.35 | 183.5 | +0.47 (+2.63%) | 35,436 |
19 Jul 2017 | USD | 17.83 | 18.44 | 17.6839 | 17.88 | 178.8 | +0.18 (+1.02%) | 21,939 |
18 Jul 2017 | USD | 17.37 | 17.99 | 16.8547 | 17.7 | 177 | +0.21 (+1.20%) | 16,042 |
17 Jul 2017 | USD | 17.09 | 17.6 | 16.511 | 17.49 | 174.9 | +0.41 (+2.40%) | 33,128 |
14 Jul 2017 | USD | 17.35 | 17.69 | 16.65 | 17.08 | 170.8 | -0.18 (-1.04%) | 20,643 |
13 Jul 2017 | USD | 17.55 | 17.61 | 16.85 | 17.26 | 172.6 | -0.2 (-1.15%) | 15,432 |
12 Jul 2017 | USD | 17.63 | 17.9 | 17.1401 | 17.46 | 174.6 | +0.19 (+1.10%) | 30,205 |
11 Jul 2017 | USD | 17.18 | 17.9 | 17.041 | 17.27 | 172.7 | +0.01 (+0.06%) | 26,745 |
10 Jul 2017 | USD | 17.79 | 17.99 | 16.51 | 17.26 | 172.6 | -0.35 (-1.99%) | 41,640 |
7 Jul 2017 | USD | 18.02 | 18.02 | 17.03 | 17.61 | 176.1 | -0.4 (-2.22%) | 31,438 |
6 Jul 2017 | USD | 17.46 | 18.02 | 16.97 | 18.01 | 180.1 | +0.34 (+1.92%) | 40,924 |
5 Jul 2017 | USD | 16.95 | 18.07 | 16.36 | 17.67 | 176.7 | +0.7 (+4.12%) | 52,621 |
4 Jul 2017 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 169.7 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 16.2 | 17.68 | 15.27 | 16.97 | 169.7 | +0.88 (+5.47%) | 89,633 |
30 Jun 2017 | USD | 17.09 | 17.94 | 15.9107 | 16.09 | 160.9 | -0.98 (-5.74%) | 55,596 |
29 Jun 2017 | USD | 17.5 | 17.84 | 16.51 | 17.07 | 170.7 | -0.64 (-3.61%) | 90,678 |
28 Jun 2017 | USD | 17.59 | 18.49 | 17.1 | 17.71 | 177.1 | +0.48 (+2.79%) | 71,281 |
27 Jun 2017 | USD | 18.15 | 18.345 | 16.925 | 17.23 | 172.3 | -0.81 (-4.49%) | 247,665 |
26 Jun 2017 | USD | 17.27 | 18.85 | 16.53 | 18.04 | 180.4 | +0.61 (+3.50%) | 178,386 |
23 Jun 2017 | USD | 18.43 | 18.45 | 16.18 | 17.43 | 174.3 | +0.57 (+3.38%) | 1,066,200 |
22 Jun 2017 | USD | 17.4 | 19.1 | 16.3 | 16.86 | 168.6 | -0.32 (-1.86%) | 194,025 |
21 Jun 2017 | USD | 17.47 | 18.962 | 16.87 | 17.18 | 171.8 | -0.27 (-1.55%) | 102,870 |
20 Jun 2017 | USD | 18.77 | 19.0121 | 17.34 | 17.45 | 174.5 | -1.12 (-6.03%) | 57,769 |
19 Jun 2017 | USD | 17.63 | 19.22 | 17 | 18.57 | 185.7 | +0.99 (+5.63%) | 133,474 |
16 Jun 2017 | USD | 16.48 | 17.87 | 16.1 | 17.58 | 175.8 | +0.97 (+5.84%) | 243,808 |
15 Jun 2017 | USD | 16.96 | 17.5 | 16.11 | 16.61 | 166.1 | -0.34 (-2.01%) | 60,708 |
14 Jun 2017 | USD | 15.5444 | 17.19 | 15.46 | 16.95 | 169.5 | +1.1 (+6.94%) | 87,827 |
13 Jun 2017 | USD | 16.15 | 17.02 | 15.69 | 15.85 | 158.5 | -0.3 (-1.86%) | 61,272 |
12 Jun 2017 | USD | 15.96 | 16.48 | 14.82 | 16.15 | 161.5 | +1.45 (+9.86%) | 80,510 |
9 Jun 2017 | USD | 15.2129 | 15.93 | 14.1 | 14.7 | 147 | +0.08 (+0.55%) | 21,903 |