Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 18.18 | 18.42 | 18 | 18.25 | 18.25 | +0.08 (+0.44%) | 25,201,529 |
13 Nov 2019 | USD | 17.6 | 18.27 | 17.55 | 18.17 | 18.17 | +0.48 (+2.71%) | 30,023,021 |
12 Nov 2019 | USD | 17.62 | 17.87 | 17.52 | 17.69 | 17.69 | +0.3 (+1.73%) | 28,286,166 |
11 Nov 2019 | USD | 17.26 | 17.88 | 17.06 | 17.39 | 17.39 | +0.12 (+0.69%) | 28,474,401 |
8 Nov 2019 | USD | 17.29 | 17.54 | 17.19 | 17.27 | 17.27 | +0.12 (+0.70%) | 21,938,539 |
7 Nov 2019 | USD | 17.25 | 17.3 | 16.93 | 17.15 | 17.15 | -0.23 (-1.32%) | 30,327,435 |
6 Nov 2019 | USD | 17.75 | 17.92 | 17.29 | 17.38 | 17.38 | -0.41 (-2.30%) | 17,283,915 |
5 Nov 2019 | USD | 17.81 | 17.99 | 17.55 | 17.79 | 17.79 | +0.06 (+0.34%) | 17,859,852 |
4 Nov 2019 | USD | 17.61 | 18 | 17.56 | 17.73 | 17.73 | +0.13 (+0.74%) | 21,612,920 |
1 Nov 2019 | USD | 17.46 | 17.78 | 17.31 | 17.6 | 17.6 | +0.16 (+0.92%) | 16,717,085 |
31 Oct 2019 | USD | 17.66 | 17.81 | 17.32 | 17.44 | 17.44 | -0.2 (-1.13%) | 16,839,618 |
30 Oct 2019 | USD | 18 | 18.08 | 17.51 | 17.64 | 17.64 | -0.33 (-1.84%) | 23,035,797 |
29 Oct 2019 | USD | 18.77 | 18.86 | 17.97 | 17.97 | 17.97 | -0.88 (-4.67%) | 35,454,725 |
28 Oct 2019 | USD | 19.2 | 19.2 | 18.45 | 18.85 | 18.85 | +0.85 (+4.72%) | 44,133,759 |
25 Oct 2019 | USD | 17.78 | 18 | 17.2 | 18 | 18 | +0.2 (+1.12%) | 20,717,145 |
24 Oct 2019 | USD | 18.36 | 18.36 | 17.56 | 17.8 | 17.8 | -0.58 (-3.16%) | 26,961,353 |
23 Oct 2019 | USD | 18.72 | 18.73 | 18.38 | 18.38 | 18.38 | -0.41 (-2.18%) | 17,077,039 |
22 Oct 2019 | USD | 18.66 | 19 | 18.55 | 18.79 | 18.79 | +0.13 (+0.70%) | 16,309,452 |
21 Oct 2019 | USD | 18.42 | 18.75 | 18.16 | 18.66 | 18.66 | +0.11 (+0.59%) | 14,032,070 |
18 Oct 2019 | USD | 18.78 | 18.91 | 18.31 | 18.55 | 18.55 | -0.19 (-1.01%) | 17,218,454 |
17 Oct 2019 | USD | 18.68 | 18.9 | 18.41 | 18.74 | 18.74 | +0.06 (+0.32%) | 18,306,541 |
16 Oct 2019 | USD | 18.53 | 18.81 | 18.46 | 18.68 | 18.68 | +0.19 (+1.03%) | 15,506,092 |
15 Oct 2019 | USD | 18.98 | 18.98 | 18.29 | 18.49 | 18.49 | -0.56 (-2.94%) | 21,578,272 |
14 Oct 2019 | USD | 19.45 | 19.5 | 18.93 | 19.05 | 19.05 | 0.0 (0.0%) | 26,089,020 |
11 Oct 2019 | USD | 19.09 | 19.27 | 18.73 | 19.05 | 19.05 | +0.06 (+0.32%) | 23,386,243 |
10 Oct 2019 | USD | 18.49 | 19.12 | 18.39 | 18.99 | 18.99 | +0.65 (+3.54%) | 33,557,328 |
9 Oct 2019 | USD | 18.15 | 18.38 | 18.06 | 18.34 | 18.34 | +0.08 (+0.44%) | 22,101,415 |
8 Oct 2019 | USD | 18.75 | 18.8 | 18.18 | 18.26 | 18.26 | -0.32 (-1.72%) | 22,123,268 |
7 Oct 2019 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |