Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 19.88 | 19.94 | 19.6372 | 19.91 | 79.64 | +0.11 (+0.56%) | 52,651 |
19 Jul 2017 | USD | 19.73 | 19.87 | 19.72 | 19.8 | 79.2 | +0.03 (+0.15%) | 26,444 |
18 Jul 2017 | USD | 19.76 | 19.78 | 19.5879 | 19.77 | 79.08 | +0.07 (+0.36%) | 17,888 |
17 Jul 2017 | USD | 19.75 | 19.8889 | 19.69 | 19.7 | 78.8 | +0.01 (+0.05%) | 19,239 |
14 Jul 2017 | USD | 19.41 | 19.7696 | 19.41 | 19.69 | 78.76 | +0.29 (+1.49%) | 7,831 |
13 Jul 2017 | USD | 19.37 | 19.4 | 19.23 | 19.4 | 77.6 | +0.03 (+0.15%) | 24,005 |
12 Jul 2017 | USD | 19.08 | 19.41 | 19.08 | 19.37 | 77.48 | +0.39 (+2.05%) | 18,875 |
11 Jul 2017 | USD | 18.86 | 18.98 | 18.85 | 18.98 | 75.92 | +0.13 (+0.69%) | 38,633 |
10 Jul 2017 | USD | 19.02 | 19.23 | 18.85 | 18.85 | 75.4 | -0.16 (-0.84%) | 31,904 |
7 Jul 2017 | USD | 19.09 | 19.15 | 18.7744 | 19.01 | 76.04 | +0.02 (+0.11%) | 36,132 |
6 Jul 2017 | USD | 19.25 | 19.39 | 18.98 | 18.99 | 75.96 | -0.19 (-0.99%) | 27,694 |
5 Jul 2017 | USD | 19.75 | 19.75 | 19.16 | 19.18 | 76.72 | -0.59 (-2.98%) | 29,145 |
4 Jul 2017 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 79.08 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 19.48 | 19.79 | 19.48 | 19.77 | 79.08 | +0.33 (+1.70%) | 29,078 |
30 Jun 2017 | USD | 19.45 | 19.62 | 19.29 | 19.44 | 77.76 | +0.28 (+1.46%) | 32,626 |
29 Jun 2017 | USD | 19.29 | 19.45 | 19.11 | 19.16 | 76.64 | -0.08 (-0.42%) | 21,030 |
28 Jun 2017 | USD | 19 | 19.24 | 18.8 | 19.24 | 76.96 | +0.42 (+2.23%) | 30,644 |
27 Jun 2017 | USD | 18.7 | 19 | 18.6256 | 18.82 | 75.28 | +0.07 (+0.37%) | 72,988 |
26 Jun 2017 | USD | 18.53 | 18.75 | 18.28 | 18.75 | 75 | +0.36 (+1.96%) | 50,297 |
23 Jun 2017 | USD | 17.8 | 18.51 | 17.8 | 18.39 | 73.56 | +0.64 (+3.61%) | 52,236 |
22 Jun 2017 | USD | 17.79 | 17.98 | 17.53 | 17.75 | 71 | +0.05 (+0.28%) | 59,914 |
21 Jun 2017 | USD | 17.91 | 18.0148 | 17.6101 | 17.7 | 70.8 | -0.21 (-1.17%) | 41,421 |
20 Jun 2017 | USD | 18.1 | 18.17 | 17.64 | 17.91 | 71.64 | -0.39 (-2.13%) | 62,855 |
19 Jun 2017 | USD | 18.65 | 18.74 | 18.23 | 18.3 | 73.2 | -0.3 (-1.61%) | 43,138 |
16 Jun 2017 | USD | 18.48 | 18.7591 | 18.43 | 18.6 | 74.4 | +0.16 (+0.87%) | 42,150 |
15 Jun 2017 | USD | 18.85 | 18.85 | 18.4 | 18.44 | 73.76 | -0.42 (-2.23%) | 46,614 |
14 Jun 2017 | USD | 19.27 | 19.38 | 18.86 | 18.86 | 75.44 | -0.47 (-2.43%) | 31,114 |
13 Jun 2017 | USD | 19.38 | 19.38 | 19.21 | 19.33 | 77.32 | 0.0 (0.0%) | 34,066 |
12 Jun 2017 | USD | 19.59 | 19.73 | 19.2 | 19.33 | 77.32 | -0.11 (-0.57%) | 53,976 |
9 Jun 2017 | USD | 19.27 | 19.63 | 19.27 | 19.44 | 77.76 | +0.19 (+0.99%) | 37,996 |