Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 18.45 | 18.7 | 18.36 | 18.59 | 18.59 | +0.17 (+0.92%) | 7,354,451 |
12 Dec 2018 | USD | 18.58 | 18.64 | 18.29 | 18.42 | 18.42 | -0.15 (-0.81%) | 3,946,933 |
11 Dec 2018 | USD | 18.17 | 18.6 | 18.17 | 18.57 | 18.57 | +0.35 (+1.92%) | 6,602,167 |
10 Dec 2018 | USD | 18.09 | 18.3 | 17.98 | 18.22 | 18.22 | +0.09 (+0.50%) | 4,469,567 |
7 Dec 2018 | USD | 18.24 | 18.37 | 17.85 | 18.13 | 18.13 | +0.04 (+0.22%) | 5,193,271 |
6 Dec 2018 | USD | 18.31 | 18.55 | 17.94 | 18.09 | 18.09 | -0.32 (-1.74%) | 6,760,637 |
5 Dec 2018 | USD | 17.98 | 18.5 | 17.96 | 18.41 | 18.41 | +0.18 (+0.99%) | 9,557,206 |
4 Dec 2018 | USD | 18.26 | 18.33 | 18.08 | 18.23 | 18.23 | +0.03 (+0.16%) | 6,206,050 |
3 Dec 2018 | USD | 17.8 | 18.25 | 17.51 | 18.2 | 18.2 | +0.67 (+3.82%) | 11,783,909 |
30 Nov 2018 | USD | 17.45 | 17.62 | 17.26 | 17.53 | 17.53 | +0.04 (+0.23%) | 4,382,137 |
29 Nov 2018 | USD | 17.57 | 17.79 | 17.4 | 17.49 | 17.49 | 0.0 (0.0%) | 4,954,664 |
28 Nov 2018 | USD | 17.45 | 17.73 | 17.38 | 17.49 | 17.49 | +0.01 (+0.06%) | 4,895,512 |
27 Nov 2018 | USD | 17.29 | 17.66 | 17.21 | 17.48 | 17.48 | +0.24 (+1.39%) | 5,989,224 |
26 Nov 2018 | USD | 17.15 | 17.31 | 16.93 | 17.24 | 17.24 | +0.12 (+0.70%) | 4,033,213 |
23 Nov 2018 | USD | 17.37 | 17.6 | 17.03 | 17.12 | 17.12 | -0.3 (-1.72%) | 6,095,058 |
22 Nov 2018 | USD | 17.58 | 17.78 | 17.28 | 17.42 | 17.42 | -0.11 (-0.63%) | 5,750,393 |
21 Nov 2018 | USD | 17.3 | 17.78 | 17.21 | 17.53 | 17.53 | +0.06 (+0.34%) | 5,386,962 |
20 Nov 2018 | USD | 18.1 | 18.18 | 17.47 | 17.47 | 17.47 | -0.65 (-3.59%) | 7,231,623 |
19 Nov 2018 | USD | 18.32 | 18.41 | 17.98 | 18.12 | 18.12 | -0.18 (-0.98%) | 6,212,556 |
16 Nov 2018 | USD | 18.26 | 18.67 | 18.16 | 18.3 | 18.3 | -0.07 (-0.38%) | 8,211,405 |
15 Nov 2018 | USD | 17.6 | 18.47 | 17.58 | 18.37 | 18.37 | +0.61 (+3.43%) | 9,737,386 |
14 Nov 2018 | USD | 18.2 | 18.32 | 17.62 | 17.76 | 17.76 | -0.44 (-2.42%) | 10,581,460 |
13 Nov 2018 | USD | 17.98 | 18.26 | 17.84 | 18.2 | 18.2 | +0.05 (+0.28%) | 7,767,549 |
12 Nov 2018 | USD | 17.94 | 18.26 | 17.7 | 18.15 | 18.15 | +0.14 (+0.78%) | 8,022,087 |
9 Nov 2018 | USD | 18.08 | 18.3 | 17.91 | 18.01 | 18.01 | -0.14 (-0.77%) | 6,892,977 |
8 Nov 2018 | USD | 18.39 | 18.48 | 18.11 | 18.15 | 18.15 | -0.1 (-0.55%) | 6,789,564 |
7 Nov 2018 | USD | 18.21 | 18.51 | 18.12 | 18.25 | 18.25 | +0.02 (+0.11%) | 9,015,990 |
6 Nov 2018 | USD | 18.34 | 18.34 | 17.88 | 18.23 | 18.23 | -0.04 (-0.22%) | 6,856,666 |
5 Nov 2018 | USD | 17.67 | 18.37 | 17.65 | 18.27 | 18.27 | +0.47 (+2.64%) | 14,077,029 |
2 Nov 2018 | USD | 17.7 | 17.95 | 17.45 | 17.8 | 17.8 | +0.4 (+2.30%) | 11,615,798 |