Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 16.62 | 17.52 | 16.45 | 17.46 | 17.46 | +0.85 (+5.12%) | 56,925,133 |
6 Mar 2019 | USD | 16.76 | 16.82 | 16.25 | 16.61 | 16.61 | -0.04 (-0.24%) | 30,793,803 |
5 Mar 2019 | USD | 16.14 | 16.73 | 15.98 | 16.65 | 16.65 | +0.49 (+3.03%) | 35,545,897 |
4 Mar 2019 | USD | 15.84 | 16.36 | 15.67 | 16.16 | 16.16 | +0.45 (+2.86%) | 45,308,693 |
1 Mar 2019 | USD | 15.65 | 15.93 | 15.41 | 15.71 | 15.71 | +0.13 (+0.83%) | 30,785,185 |
28 Feb 2019 | USD | 15.77 | 15.95 | 15.35 | 15.58 | 15.58 | -0.41 (-2.56%) | 40,850,729 |
27 Feb 2019 | USD | 16.8 | 16.8 | 15.87 | 15.99 | 15.99 | -0.73 (-4.37%) | 49,866,841 |
26 Feb 2019 | USD | 17.38 | 17.41 | 16.69 | 16.72 | 16.72 | -0.73 (-4.18%) | 35,386,325 |
25 Feb 2019 | USD | 16.9 | 17.45 | 16.72 | 17.45 | 17.45 | +0.69 (+4.12%) | 27,109,374 |
22 Feb 2019 | USD | 16.37 | 16.97 | 16.18 | 16.76 | 16.76 | +0.47 (+2.89%) | 23,126,270 |
21 Feb 2019 | USD | 16.76 | 16.76 | 16.2 | 16.29 | 16.29 | -0.28 (-1.69%) | 29,996,532 |
20 Feb 2019 | USD | 16.8 | 17.13 | 16.35 | 16.57 | 16.57 | -0.23 (-1.37%) | 18,894,676 |
19 Feb 2019 | USD | 17.25 | 17.27 | 16.73 | 16.8 | 16.8 | -0.32 (-1.87%) | 12,727,869 |
18 Feb 2019 | USD | 16.13 | 17.18 | 16.13 | 17.12 | 17.12 | +0.99 (+6.14%) | 21,012,644 |
15 Feb 2019 | USD | 16.27 | 16.62 | 15.92 | 16.13 | 16.13 | -0.06 (-0.37%) | 12,952,476 |
14 Feb 2019 | USD | 16.11 | 16.44 | 15.9 | 16.19 | 16.19 | +0.1 (+0.62%) | 9,796,789 |
13 Feb 2019 | USD | 16.23 | 16.23 | 15.91 | 16.09 | 16.09 | +0.09 (+0.56%) | 18,515,612 |
12 Feb 2019 | USD | 15.96 | 16.21 | 15.9 | 16 | 16 | +0.09 (+0.57%) | 17,030,641 |
11 Feb 2019 | USD | 14.97 | 15.94 | 14.78 | 15.91 | 15.91 | +1.1 (+7.43%) | 24,348,491 |
8 Feb 2019 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
7 Feb 2019 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
6 Feb 2019 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
1 Feb 2019 | USD | 14.29 | 14.82 | 14.29 | 14.81 | 14.81 | +0.6 (+4.22%) | 9,714,654 |
31 Jan 2019 | USD | 14.2 | 14.37 | 14.11 | 14.21 | 14.21 | -0.02 (-0.14%) | 9,366,799 |
30 Jan 2019 | USD | 14.4 | 14.6 | 14.14 | 14.23 | 14.23 | -0.26 (-1.79%) | 7,470,361 |
29 Jan 2019 | USD | 14.92 | 14.92 | 14.35 | 14.49 | 14.49 | -0.42 (-2.82%) | 13,392,706 |
28 Jan 2019 | USD | 14.45 | 15.11 | 14.39 | 14.91 | 14.91 | +0.55 (+3.83%) | 15,184,781 |
25 Jan 2019 | USD | 14.54 | 14.62 | 14.36 | 14.36 | 14.36 | -0.06 (-0.42%) | 11,052,467 |