Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2016 | USD | 16.34 | 16.51 | 16.32 | 16.44 | 16.44 | +0.07 (+0.43%) | 23,117 |
3 Aug 2016 | USD | 16.3 | 16.3999 | 16.26 | 16.37 | 16.37 | -0.03 (-0.18%) | 27,929 |
2 Aug 2016 | USD | 16.38 | 16.43 | 16.26 | 16.4 | 16.4 | -0.04 (-0.24%) | 28,651 |
1 Aug 2016 | USD | 16.44 | 16.58 | 16.38 | 16.44 | 16.44 | +0.06 (+0.37%) | 43,918 |
29 Jul 2016 | USD | 16.29 | 16.415 | 16.26 | 16.38 | 16.38 | +0.06 (+0.37%) | 16,092 |
28 Jul 2016 | USD | 16.36 | 16.42 | 16.3 | 16.32 | 16.32 | +0.02 (+0.12%) | 14,317 |
27 Jul 2016 | USD | 16.17 | 16.35 | 16.17 | 16.3 | 16.3 | +0.14 (+0.87%) | 20,237 |
26 Jul 2016 | USD | 16.29 | 16.45 | 16.09 | 16.16 | 16.16 | 0.0 (0.0%) | 18,713 |
25 Jul 2016 | USD | 16.16 | 16.49 | 16.16 | 16.16 | 16.16 | -0.01 (-0.06%) | 8,120 |
22 Jul 2016 | USD | 16.28 | 16.45 | 16.144 | 16.17 | 16.17 | -0.05 (-0.31%) | 21,365 |
21 Jul 2016 | USD | 16.18 | 16.29 | 16.074 | 16.22 | 16.22 | +0.12 (+0.75%) | 28,452 |
20 Jul 2016 | USD | 16.08 | 16.18 | 15.84 | 16.1 | 16.1 | +0.08 (+0.50%) | 30,122 |
19 Jul 2016 | USD | 16.06 | 16.24 | 15.86 | 16.02 | 16.02 | +0.06 (+0.38%) | 37,897 |
18 Jul 2016 | USD | 15.98 | 16.05 | 15.93 | 15.96 | 15.96 | +0.08 (+0.50%) | 130,241 |
15 Jul 2016 | USD | 15.94 | 15.98 | 15.79 | 15.88 | 15.88 | -0.1 (-0.63%) | 41,134 |
14 Jul 2016 | USD | 15.96 | 16.1 | 15.83 | 15.98 | 15.98 | -0.128 (-0.79%) | 37,442 |
13 Jul 2016 | USD | 16.17 | 16.22 | 15.96 | 16.1075 | 16.1075 | -0.013 (-0.08%) | 12,444 |
12 Jul 2016 | USD | 16.09 | 16.13 | 16.06 | 16.12 | 16.12 | 0.0 (0.0%) | 7,961 |
11 Jul 2016 | USD | 16.19 | 16.19 | 16.02 | 16.12 | 16.12 | -0.01 (-0.06%) | 9,571 |
8 Jul 2016 | USD | 16.15 | 16.21 | 16.12 | 16.13 | 16.13 | +0.06 (+0.37%) | 14,188 |
7 Jul 2016 | USD | 16.09 | 16.1158 | 15.92 | 16.07 | 16.07 | 0.0 (0.0%) | 11,625 |
6 Jul 2016 | USD | 15.95 | 16.07 | 15.95 | 16.07 | 16.07 | +0.04 (+0.25%) | 13,529 |
5 Jul 2016 | USD | 16.05 | 16.115 | 16.002 | 16.03 | 16.03 | -0.07 (-0.43%) | 9,621 |
4 Jul 2016 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 16.17 | 16.17 | 16.06 | 16.1 | 16.1 | +0.02 (+0.12%) | 9,551 |
30 Jun 2016 | USD | 16.13 | 16.21 | 16.08 | 16.08 | 16.08 | -0.02 (-0.12%) | 9,971 |
29 Jun 2016 | USD | 16.07 | 16.133 | 16.067 | 16.1 | 16.1 | +0.02 (+0.13%) | 12,321 |
28 Jun 2016 | USD | 16.18 | 16.18 | 15.95 | 16.0799 | 16.0799 | -0.06 (-0.37%) | 12,350 |
27 Jun 2016 | USD | 16.18 | 16.21 | 16.0428 | 16.1399 | 16.1399 | -0.01 (-0.06%) | 9,903 |
24 Jun 2016 | USD | 15.88 | 16.35 | 15.88 | 16.15 | 16.15 | -0.22 (-1.34%) | 24,773 |