Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2018 | USD | 15.8 | 16.13 | 15.78 | 16.12 | 16.12 | +0.18 (+1.13%) | 16,342,281 |
24 Dec 2018 | USD | 15.62 | 15.96 | 15.62 | 15.94 | 15.94 | +0.28 (+1.79%) | 17,336,302 |
21 Dec 2018 | USD | 15.68 | 15.79 | 15.39 | 15.66 | 15.66 | -0.22 (-1.39%) | 20,712,387 |
20 Dec 2018 | USD | 16.26 | 16.39 | 15.38 | 15.88 | 15.88 | -0.4 (-2.46%) | 29,078,219 |
19 Dec 2018 | USD | 16.34 | 16.48 | 16.22 | 16.28 | 16.28 | -0.05 (-0.31%) | 14,153,514 |
18 Dec 2018 | USD | 16.35 | 16.47 | 16.25 | 16.33 | 16.33 | -0.01 (-0.06%) | 13,072,727 |
17 Dec 2018 | USD | 16.35 | 16.4 | 16.26 | 16.34 | 16.34 | -0.06 (-0.37%) | 11,986,524 |
14 Dec 2018 | USD | 16.46 | 16.51 | 16.39 | 16.4 | 16.4 | -0.14 (-0.85%) | 10,344,520 |
13 Dec 2018 | USD | 16.36 | 16.55 | 16.26 | 16.54 | 16.54 | +0.21 (+1.29%) | 15,193,638 |
12 Dec 2018 | USD | 16.3 | 16.44 | 16.26 | 16.33 | 16.33 | +0.07 (+0.43%) | 10,499,477 |
11 Dec 2018 | USD | 16.37 | 16.39 | 16.2 | 16.26 | 16.26 | -0.09 (-0.55%) | 11,489,722 |
10 Dec 2018 | USD | 16.67 | 16.68 | 16.2 | 16.35 | 16.35 | -0.42 (-2.50%) | 23,413,460 |
7 Dec 2018 | USD | 16.83 | 16.85 | 16.7 | 16.77 | 16.77 | +0.01 (+0.06%) | 6,995,529 |
6 Dec 2018 | USD | 16.98 | 16.98 | 16.74 | 16.76 | 16.76 | -0.26 (-1.53%) | 12,718,320 |
5 Dec 2018 | USD | 17.02 | 17.13 | 16.92 | 17.02 | 17.02 | -0.16 (-0.93%) | 12,754,175 |
4 Dec 2018 | USD | 17.21 | 17.34 | 17.09 | 17.18 | 17.18 | -0.05 (-0.29%) | 14,356,263 |
3 Dec 2018 | USD | 17.18 | 17.4 | 17.06 | 17.23 | 17.23 | +0.32 (+1.89%) | 25,661,433 |
30 Nov 2018 | USD | 16.72 | 16.91 | 16.56 | 16.91 | 16.91 | +0.2 (+1.20%) | 12,950,330 |
29 Nov 2018 | USD | 17.07 | 17.1 | 16.68 | 16.71 | 16.71 | -0.33 (-1.94%) | 14,971,867 |
28 Nov 2018 | USD | 16.78 | 17.06 | 16.7 | 17.04 | 17.04 | +0.26 (+1.55%) | 12,724,370 |
27 Nov 2018 | USD | 16.93 | 17.05 | 16.63 | 16.78 | 16.78 | -0.18 (-1.06%) | 15,737,131 |
26 Nov 2018 | USD | 16.84 | 17.05 | 16.83 | 16.96 | 16.96 | +0.12 (+0.71%) | 8,854,617 |
23 Nov 2018 | USD | 17.17 | 17.29 | 16.81 | 16.84 | 16.84 | -0.31 (-1.81%) | 21,023,371 |
22 Nov 2018 | USD | 17.25 | 17.27 | 17.05 | 17.15 | 17.15 | -0.06 (-0.35%) | 10,677,836 |
21 Nov 2018 | USD | 17 | 17.26 | 16.95 | 17.21 | 17.21 | +0.11 (+0.64%) | 14,418,634 |
20 Nov 2018 | USD | 17.28 | 17.3 | 17.01 | 17.1 | 17.1 | -0.29 (-1.67%) | 18,061,080 |
19 Nov 2018 | USD | 17.05 | 17.46 | 17.03 | 17.39 | 17.39 | +0.29 (+1.70%) | 24,494,297 |
16 Nov 2018 | USD | 17 | 17.16 | 16.88 | 17.1 | 17.1 | +0.13 (+0.77%) | 28,541,815 |
15 Nov 2018 | USD | 16.85 | 16.98 | 16.81 | 16.97 | 16.97 | +0.12 (+0.71%) | 19,976,298 |
14 Nov 2018 | USD | 17.08 | 17.08 | 16.82 | 16.85 | 16.85 | -0.24 (-1.40%) | 20,919,381 |