Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 21.62 | 21.7875 | 21.283 | 21.34 | 21.34 | -0.32 (-1.48%) | 797,393 |
2 Aug 2018 | USD | 21.45 | 21.73 | 21.39 | 21.66 | 21.66 | -0.01 (-0.05%) | 1,033,139 |
1 Aug 2018 | USD | 21.52 | 21.72 | 21.37 | 21.67 | 21.67 | +0.37 (+1.74%) | 1,815,182 |
31 Jul 2018 | USD | 21.55 | 21.65 | 21.16 | 21.3 | 21.3 | -0.2 (-0.93%) | 1,641,114 |
30 Jul 2018 | USD | 21.82 | 21.941 | 21.49 | 21.5 | 21.5 | -0.29 (-1.33%) | 1,555,772 |
27 Jul 2018 | USD | 22.01 | 22.14 | 21.76 | 21.79 | 21.79 | -0.19 (-0.86%) | 1,537,552 |
26 Jul 2018 | USD | 22.05 | 22.28 | 21.97 | 21.98 | 21.98 | -0.05 (-0.23%) | 2,146,573 |
25 Jul 2018 | USD | 22.52 | 22.53 | 22.005 | 22.03 | 22.03 | -0.58 (-2.57%) | 1,764,542 |
24 Jul 2018 | USD | 22.75 | 22.79 | 22.52 | 22.61 | 22.61 | -0.11 (-0.48%) | 2,535,296 |
23 Jul 2018 | USD | 22.14 | 22.74 | 22.12 | 22.72 | 22.72 | +0.52 (+2.34%) | 2,278,173 |
20 Jul 2018 | USD | 22.05 | 22.23 | 21.93 | 22.2 | 22.2 | +0.02 (+0.09%) | 3,527,279 |
19 Jul 2018 | USD | 23 | 23.16 | 22.05 | 22.18 | 22.18 | -1.06 (-4.56%) | 4,318,798 |
18 Jul 2018 | USD | 23.08 | 23.39 | 23.04 | 23.24 | 23.24 | +0.17 (+0.74%) | 2,105,363 |
17 Jul 2018 | USD | 23.14 | 23.35 | 22.87 | 23.07 | 23.07 | +0.01 (+0.04%) | 2,975,430 |
16 Jul 2018 | USD | 22.62 | 23.07 | 22.6148 | 23.06 | 23.06 | +0.52 (+2.31%) | 2,210,588 |
13 Jul 2018 | USD | 22.75 | 22.79 | 22.42 | 22.54 | 22.54 | -0.26 (-1.14%) | 1,759,242 |
12 Jul 2018 | USD | 23.3 | 23.3 | 22.64 | 22.8 | 22.8 | -0.39 (-1.68%) | 1,797,021 |
11 Jul 2018 | USD | 23.2 | 23.35 | 23.115 | 23.19 | 23.19 | -0.04 (-0.17%) | 1,541,239 |
10 Jul 2018 | USD | 23.45 | 23.57 | 23.045 | 23.23 | 23.23 | -0.21 (-0.90%) | 1,468,209 |
9 Jul 2018 | USD | 23.11 | 23.51 | 22.99 | 23.44 | 23.44 | +0.49 (+2.14%) | 1,132,064 |
6 Jul 2018 | USD | 22.68 | 23.04 | 22.55 | 22.95 | 22.95 | +0.17 (+0.75%) | 1,511,638 |
5 Jul 2018 | USD | 22.74 | 22.79 | 22.48 | 22.78 | 22.78 | +0.2 (+0.89%) | 1,710,791 |
4 Jul 2018 | USD | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 22.68 | 22.76 | 22.53 | 22.58 | 22.58 | -0.03 (-0.13%) | 946,947 |
2 Jul 2018 | USD | 22.51 | 22.65 | 22.4 | 22.61 | 22.61 | +0.02 (+0.09%) | 2,030,314 |
29 Jun 2018 | USD | 22.97 | 23.0808 | 22.57 | 22.59 | 22.59 | -0.15 (-0.66%) | 1,306,142 |
28 Jun 2018 | USD | 22.8 | 22.96 | 22.61 | 22.74 | 22.74 | -0.15 (-0.66%) | 1,581,459 |
27 Jun 2018 | USD | 23.27 | 23.33 | 22.82 | 22.89 | 22.89 | -0.43 (-1.84%) | 2,356,884 |
26 Jun 2018 | USD | 23.38 | 23.4 | 23.03 | 23.32 | 23.32 | -0.03 (-0.13%) | 1,926,735 |
25 Jun 2018 | USD | 23.48 | 23.58 | 23.12 | 23.35 | 23.35 | -0.18 (-0.76%) | 2,467,345 |