Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 16.17 | 16.52 | 16.17 | 16.38 | 16.38 | +0.15 (+0.92%) | 16,976,175 |
13 Nov 2019 | USD | 16.11 | 16.38 | 16.05 | 16.23 | 16.23 | +0.04 (+0.25%) | 15,601,236 |
12 Nov 2019 | USD | 16.2 | 16.32 | 15.91 | 16.19 | 16.19 | -0.04 (-0.25%) | 20,050,211 |
11 Nov 2019 | USD | 16.9 | 16.9 | 16.17 | 16.23 | 16.23 | -0.77 (-4.53%) | 31,618,017 |
8 Nov 2019 | USD | 17.33 | 17.4 | 17 | 17 | 17 | -0.3 (-1.73%) | 23,474,607 |
7 Nov 2019 | USD | 16.87 | 17.47 | 16.75 | 17.3 | 17.3 | +0.51 (+3.04%) | 29,782,109 |
6 Nov 2019 | USD | 16.89 | 17.15 | 16.68 | 16.79 | 16.79 | -0.16 (-0.94%) | 23,216,662 |
5 Nov 2019 | USD | 17.48 | 17.56 | 16.95 | 16.95 | 16.95 | -0.5 (-2.87%) | 26,823,989 |
4 Nov 2019 | USD | 17.08 | 17.48 | 16.96 | 17.45 | 17.45 | +0.31 (+1.81%) | 31,175,690 |
1 Nov 2019 | USD | 16.68 | 17.17 | 16.51 | 17.14 | 17.14 | +0.47 (+2.82%) | 25,023,565 |
31 Oct 2019 | USD | 16.8 | 17.1 | 16.4 | 16.67 | 16.67 | -0.25 (-1.48%) | 22,924,492 |
30 Oct 2019 | USD | 16.88 | 17.31 | 16.75 | 16.92 | 16.92 | +0.01 (+0.06%) | 23,181,780 |
29 Oct 2019 | USD | 17 | 17.44 | 16.9 | 16.91 | 16.91 | -0.23 (-1.34%) | 37,214,297 |
28 Oct 2019 | USD | 17.15 | 17.3 | 16.63 | 17.14 | 17.14 | +0.45 (+2.70%) | 38,489,383 |
25 Oct 2019 | USD | 16.18 | 16.76 | 15.96 | 16.69 | 16.69 | +0.53 (+3.28%) | 31,570,419 |
24 Oct 2019 | USD | 16.17 | 16.26 | 15.85 | 16.16 | 16.16 | +0.02 (+0.12%) | 18,315,318 |
23 Oct 2019 | USD | 16.6 | 16.68 | 16.13 | 16.14 | 16.14 | -0.57 (-3.41%) | 23,084,061 |
22 Oct 2019 | USD | 16.54 | 16.93 | 16.26 | 16.71 | 16.71 | +0.04 (+0.24%) | 28,778,531 |
21 Oct 2019 | USD | 16.74 | 16.78 | 16.08 | 16.67 | 16.67 | -0.08 (-0.48%) | 27,207,511 |
18 Oct 2019 | USD | 16.9 | 17.05 | 16.6 | 16.75 | 16.75 | -0.03 (-0.18%) | 30,807,179 |
17 Oct 2019 | USD | 16.9 | 17.22 | 16.65 | 16.78 | 16.78 | -0.1 (-0.59%) | 35,453,312 |
16 Oct 2019 | USD | 16.23 | 17.1 | 16.05 | 16.88 | 16.88 | +0.72 (+4.46%) | 53,465,783 |
15 Oct 2019 | USD | 16.57 | 16.66 | 16.09 | 16.16 | 16.16 | +0.22 (+1.38%) | 45,244,116 |
14 Oct 2019 | USD | 15.9 | 16.1 | 15.72 | 15.94 | 15.94 | +0.08 (+0.50%) | 31,826,189 |
11 Oct 2019 | USD | 15.54 | 15.92 | 15.44 | 15.86 | 15.86 | +0.37 (+2.39%) | 30,429,857 |
10 Oct 2019 | USD | 15.35 | 15.6 | 15.09 | 15.49 | 15.49 | +0.17 (+1.11%) | 24,367,125 |
9 Oct 2019 | USD | 15.32 | 15.4 | 14.9 | 15.32 | 15.32 | -0.08 (-0.52%) | 24,448,246 |
8 Oct 2019 | USD | 15.98 | 16.16 | 15.28 | 15.4 | 15.4 | -0.48 (-3.02%) | 33,453,811 |
7 Oct 2019 | USD | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.0 (0.0%) | 0 |