Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 17.05 | 18.09 | 17.05 | 18.05 | 18.05 | +1.14 (+6.74%) | 18,365,962 |
6 Aug 2018 | USD | 17.62 | 17.76 | 16.88 | 16.91 | 16.91 | -0.79 (-4.46%) | 13,604,630 |
3 Aug 2018 | USD | 18.42 | 18.62 | 17.39 | 17.7 | 17.7 | -0.7 (-3.80%) | 20,635,558 |
2 Aug 2018 | USD | 18.13 | 18.53 | 17.58 | 18.4 | 18.4 | +0.48 (+2.68%) | 31,988,483 |
1 Aug 2018 | USD | 18.45 | 18.85 | 17.75 | 17.92 | 17.92 | -0.13 (-0.72%) | 28,327,888 |
31 Jul 2018 | USD | 18.5 | 18.64 | 17.88 | 18.05 | 18.05 | -0.3 (-1.63%) | 15,486,575 |
30 Jul 2018 | USD | 18.95 | 18.96 | 18.15 | 18.35 | 18.35 | -0.41 (-2.19%) | 13,221,482 |
27 Jul 2018 | USD | 18.55 | 19.08 | 18.52 | 18.76 | 18.76 | +0.07 (+0.37%) | 10,642,708 |
26 Jul 2018 | USD | 19.52 | 19.6 | 18.55 | 18.69 | 18.69 | -0.79 (-4.06%) | 22,679,358 |
25 Jul 2018 | USD | 19.35 | 19.64 | 19.12 | 19.48 | 19.48 | +0.3 (+1.56%) | 20,915,887 |
24 Jul 2018 | USD | 19.14 | 19.58 | 19.01 | 19.18 | 19.18 | -0.14 (-0.72%) | 23,451,794 |
23 Jul 2018 | USD | 18.82 | 19.6 | 18.66 | 19.32 | 19.32 | +0.76 (+4.09%) | 33,500,196 |
20 Jul 2018 | USD | 18.47 | 18.86 | 18.19 | 18.56 | 18.56 | +0.19 (+1.03%) | 15,272,593 |
19 Jul 2018 | USD | 18.79 | 18.86 | 18.13 | 18.37 | 18.37 | -0.16 (-0.86%) | 12,813,460 |
18 Jul 2018 | USD | 18.9 | 18.93 | 18.42 | 18.53 | 18.53 | -0.44 (-2.32%) | 16,727,304 |
17 Jul 2018 | USD | 18.92 | 19.27 | 18.66 | 18.97 | 18.97 | -5.55 (-22.63%) | 18,186,397 |
16 Jul 2018 | USD | 24.44 | 25.1 | 24.11 | 24.52 | 24.52 | +0.12 (+0.49%) | 21,712,996 |
13 Jul 2018 | USD | 23.86 | 24.81 | 23.57 | 24.4 | 24.4 | +0.61 (+2.56%) | 20,934,488 |
12 Jul 2018 | USD | 22.28 | 24.4 | 22.24 | 23.79 | 23.79 | +1.5 (+6.73%) | 31,827,955 |
11 Jul 2018 | USD | 21.41 | 22.45 | 21.2 | 22.29 | 22.29 | -0.16 (-0.71%) | 14,084,505 |
10 Jul 2018 | USD | 22.55 | 22.9 | 22.02 | 22.45 | 22.45 | 0.0 (0.0%) | 12,656,750 |
9 Jul 2018 | USD | 21.9 | 22.8 | 21.88 | 22.45 | 22.45 | +1 (+4.66%) | 25,817,578 |
6 Jul 2018 | USD | 21.05 | 21.97 | 21.05 | 21.45 | 21.45 | +0.28 (+1.32%) | 20,354,815 |
5 Jul 2018 | USD | 21.16 | 21.53 | 21 | 21.17 | 21.17 | -0.03 (-0.14%) | 12,055,984 |
4 Jul 2018 | USD | 21.4 | 21.65 | 20.99 | 21.2 | 21.2 | -0.31 (-1.44%) | 13,303,476 |
3 Jul 2018 | USD | 21.49 | 21.95 | 20.55 | 21.51 | 21.51 | 0.0 (0.0%) | 22,533,005 |
2 Jul 2018 | USD | 22.53 | 22.59 | 21.23 | 21.51 | 21.51 | -1.03 (-4.57%) | 20,417,349 |
29 Jun 2018 | USD | 21.36 | 23.16 | 21.36 | 22.54 | 22.54 | +1.26 (+5.92%) | 19,081,839 |
28 Jun 2018 | USD | 21.07 | 21.85 | 20.93 | 21.28 | 21.28 | +0.53 (+2.55%) | 27,956,493 |
27 Jun 2018 | USD | 21.97 | 22.15 | 20.65 | 20.75 | 20.75 | -0.95 (-4.38%) | 23,048,051 |