Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 16.79 | 17.07 | 16.53 | 16.63 | 16.63 | +0.12 (+0.73%) | 12,406,786 |
10 Jul 2019 | USD | 16.85 | 16.98 | 16.38 | 16.51 | 16.51 | -0.38 (-2.25%) | 10,631,541 |
9 Jul 2019 | USD | 16.71 | 16.95 | 16.56 | 16.89 | 16.89 | +0.17 (+1.02%) | 8,216,360 |
8 Jul 2019 | USD | 17.3 | 17.3 | 16.6 | 16.72 | 16.72 | -0.63 (-3.63%) | 16,029,751 |
5 Jul 2019 | USD | 17.17 | 17.51 | 16.91 | 17.35 | 17.35 | +0.19 (+1.11%) | 11,622,881 |
4 Jul 2019 | USD | 17.38 | 17.42 | 17.1 | 17.16 | 17.16 | -0.11 (-0.64%) | 9,992,600 |
3 Jul 2019 | USD | 17.62 | 17.7 | 17.2 | 17.27 | 17.27 | -0.35 (-1.99%) | 13,017,563 |
2 Jul 2019 | USD | 17.62 | 18.16 | 17.46 | 17.62 | 17.62 | -0.04 (-0.23%) | 23,050,076 |
1 Jul 2019 | USD | 17.33 | 17.83 | 17.18 | 17.66 | 17.66 | +0.89 (+5.31%) | 30,014,971 |
28 Jun 2019 | USD | 16.84 | 16.84 | 16.52 | 16.77 | 16.77 | -0.08 (-0.47%) | 10,948,545 |
27 Jun 2019 | USD | 16.73 | 17.16 | 16.58 | 16.85 | 16.85 | +0.23 (+1.38%) | 28,389,275 |
26 Jun 2019 | USD | 16.59 | 16.9 | 16.51 | 16.62 | 16.62 | -0.05 (-0.30%) | 10,964,404 |
25 Jun 2019 | USD | 17 | 17 | 16.45 | 16.67 | 16.67 | -0.28 (-1.65%) | 12,604,093 |
24 Jun 2019 | USD | 17.11 | 17.3 | 16.7 | 16.95 | 16.95 | -0.21 (-1.22%) | 15,823,100 |
21 Jun 2019 | USD | 17.15 | 17.48 | 16.97 | 17.16 | 17.16 | +0.47 (+2.82%) | 20,625,131 |
20 Jun 2019 | USD | 16.58 | 16.91 | 16.4 | 16.69 | 16.69 | +0.24 (+1.46%) | 17,452,605 |
19 Jun 2019 | USD | 16.41 | 16.92 | 16.35 | 16.45 | 16.45 | +0.69 (+4.38%) | 30,053,601 |
18 Jun 2019 | USD | 15.75 | 15.95 | 15.58 | 15.76 | 15.76 | +0.13 (+0.83%) | 9,229,321 |
17 Jun 2019 | USD | 15.94 | 15.97 | 15.58 | 15.63 | 15.63 | -0.31 (-1.94%) | 9,042,030 |
14 Jun 2019 | USD | 16.18 | 16.4 | 15.74 | 15.94 | 15.94 | -0.23 (-1.42%) | 10,718,296 |
13 Jun 2019 | USD | 16.13 | 16.36 | 16.02 | 16.17 | 16.17 | +0.04 (+0.25%) | 11,485,498 |
12 Jun 2019 | USD | 16.35 | 16.35 | 16.05 | 16.13 | 16.13 | -0.23 (-1.41%) | 13,703,190 |
11 Jun 2019 | USD | 15.68 | 16.55 | 15.36 | 16.36 | 16.36 | +0.67 (+4.27%) | 21,375,184 |
10 Jun 2019 | USD | 15.59 | 15.91 | 15.38 | 15.69 | 15.69 | +0.26 (+1.69%) | 9,434,004 |
7 Jun 2019 | USD | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 15.92 | 15.98 | 15.38 | 15.43 | 15.43 | -0.52 (-3.26%) | 12,539,206 |
5 Jun 2019 | USD | 15.41 | 16.15 | 15.33 | 15.95 | 15.95 | +0.74 (+4.87%) | 22,940,855 |
4 Jun 2019 | USD | 15.4 | 15.64 | 15.16 | 15.21 | 15.21 | -0.04 (-0.26%) | 12,325,765 |
3 Jun 2019 | USD | 15.43 | 15.45 | 14.93 | 15.25 | 15.25 | -0.16 (-1.04%) | 13,415,727 |
31 May 2019 | USD | 15.55 | 15.75 | 15.23 | 15.41 | 15.41 | -0.1 (-0.64%) | 10,063,783 |