Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2018 | USD | 19.78 | 19.97 | 19.32 | 19.89 | 19.89 | +0.19 (+0.96%) | 19,904,300 |
5 Mar 2018 | USD | 20.1 | 20.33 | 19.62 | 19.7 | 19.7 | -0.51 (-2.52%) | 18,388,403 |
2 Mar 2018 | USD | 20.39 | 20.48 | 19.81 | 20.21 | 20.21 | -0.43 (-2.08%) | 20,538,482 |
1 Mar 2018 | USD | 20.1 | 20.78 | 19.96 | 20.64 | 20.64 | +0.36 (+1.78%) | 17,269,383 |
28 Feb 2018 | USD | 20.01 | 20.5 | 19.5 | 20.28 | 20.28 | +0.12 (+0.60%) | 25,365,344 |
27 Feb 2018 | USD | 21 | 21.27 | 20.13 | 20.16 | 20.16 | -0.83 (-3.95%) | 22,705,925 |
26 Feb 2018 | USD | 20.65 | 21.18 | 20.6 | 20.99 | 20.99 | +0.31 (+1.50%) | 20,011,321 |
23 Feb 2018 | USD | 20.6 | 21.11 | 20.51 | 20.68 | 20.68 | 0.0 (0.0%) | 16,853,929 |
22 Feb 2018 | USD | 20.2 | 20.83 | 20.2 | 20.68 | 20.68 | +0.77 (+3.87%) | 18,682,625 |
21 Feb 2018 | USD | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 0 |
20 Feb 2018 | USD | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 0 |
19 Feb 2018 | USD | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 0 |
15 Feb 2018 | USD | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 20.05 | 20.08 | 19.72 | 19.91 | 19.91 | -0.14 (-0.70%) | 12,836,490 |
13 Feb 2018 | USD | 19.55 | 20.3 | 19.5 | 20.05 | 20.05 | +0.79 (+4.10%) | 31,876,179 |
12 Feb 2018 | USD | 18.81 | 19.31 | 18.66 | 19.26 | 19.26 | +0.42 (+2.23%) | 32,462,129 |
9 Feb 2018 | USD | 19.35 | 19.74 | 18.26 | 18.84 | 18.84 | -1.15 (-5.75%) | 46,602,771 |
8 Feb 2018 | USD | 20 | 20.7 | 19.5 | 19.99 | 19.99 | -0.18 (-0.89%) | 42,369,553 |
7 Feb 2018 | USD | 21.47 | 22.3 | 20 | 20.17 | 20.17 | -1.3 (-6.05%) | 54,512,580 |
6 Feb 2018 | USD | 21.26 | 21.77 | 21.01 | 21.47 | 21.47 | -0.15 (-0.69%) | 40,518,559 |
5 Feb 2018 | USD | 20.25 | 21.87 | 20.21 | 21.62 | 21.62 | +1.54 (+7.67%) | 53,811,180 |
2 Feb 2018 | USD | 19.79 | 20.23 | 19.38 | 20.08 | 20.08 | -0.07 (-0.35%) | 21,991,302 |
1 Feb 2018 | USD | 20.11 | 20.44 | 19.8 | 20.15 | 20.15 | +0.1 (+0.50%) | 26,924,767 |
31 Jan 2018 | USD | 19.34 | 20.1 | 19.1 | 20.05 | 20.05 | +0.83 (+4.32%) | 30,036,524 |
30 Jan 2018 | USD | 19.53 | 19.68 | 19.16 | 19.22 | 19.22 | -0.28 (-1.44%) | 17,952,658 |
29 Jan 2018 | USD | 19.9 | 19.98 | 19.31 | 19.5 | 19.5 | -0.29 (-1.47%) | 30,155,345 |
26 Jan 2018 | USD | 19.95 | 20.47 | 19.77 | 19.79 | 19.79 | -0.18 (-0.90%) | 25,362,805 |
25 Jan 2018 | USD | 20.21 | 20.23 | 19.6 | 19.97 | 19.97 | -0.23 (-1.14%) | 24,296,068 |
24 Jan 2018 | USD | 20.46 | 20.96 | 20.15 | 20.2 | 20.2 | -0.46 (-2.23%) | 27,734,647 |