Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 24.57 | 25.82 | 24.47 | 25.54 | 25.54 | +1.01 (+4.12%) | 34,245,319 |
23 Jan 2019 | USD | 24.69 | 24.91 | 24.35 | 24.53 | 24.53 | -0.27 (-1.09%) | 6,054,043 |
22 Jan 2019 | USD | 24.98 | 25.28 | 24.62 | 24.8 | 24.8 | -0.08 (-0.32%) | 9,990,555 |
21 Jan 2019 | USD | 24.8 | 25.26 | 24.35 | 24.88 | 24.88 | +0.08 (+0.32%) | 20,678,997 |
18 Jan 2019 | USD | 24.26 | 24.8 | 24.2 | 24.8 | 24.8 | +0.57 (+2.35%) | 10,961,785 |
17 Jan 2019 | USD | 24.39 | 24.78 | 24.2 | 24.23 | 24.23 | -0.41 (-1.66%) | 11,633,593 |
16 Jan 2019 | USD | 24.89 | 25.65 | 24.58 | 24.64 | 24.64 | -0.16 (-0.65%) | 18,832,956 |
15 Jan 2019 | USD | 24.25 | 25.2 | 24.2 | 24.8 | 24.8 | +0.55 (+2.27%) | 18,794,198 |
14 Jan 2019 | USD | 24.13 | 24.53 | 24.02 | 24.25 | 24.25 | +0.12 (+0.50%) | 10,853,338 |
11 Jan 2019 | USD | 24.54 | 24.94 | 23.6 | 24.13 | 24.13 | -0.51 (-2.07%) | 18,564,858 |
10 Jan 2019 | USD | 24.2 | 24.95 | 24.13 | 24.64 | 24.64 | +0.54 (+2.24%) | 39,582,842 |
9 Jan 2019 | USD | 24.19 | 24.85 | 24.08 | 24.1 | 24.1 | +0.05 (+0.21%) | 23,626,187 |
8 Jan 2019 | USD | 24.05 | 24.38 | 23.85 | 24.05 | 24.05 | -0.19 (-0.78%) | 14,235,129 |
7 Jan 2019 | USD | 23.65 | 24.34 | 23.33 | 24.24 | 24.24 | +0.74 (+3.15%) | 25,276,220 |
4 Jan 2019 | USD | 22 | 23.54 | 21.92 | 23.5 | 23.5 | +1.13 (+5.05%) | 25,059,807 |
3 Jan 2019 | USD | 22.29 | 22.85 | 22.16 | 22.37 | 22.37 | +0.57 (+2.61%) | 22,542,399 |
2 Jan 2019 | USD | 21.46 | 21.9 | 21.2 | 21.8 | 21.8 | +0.5 (+2.35%) | 16,958,591 |
1 Jan 2019 | USD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 22.18 | 22.18 | 21.04 | 21.3 | 21.3 | -0.5 (-2.29%) | 10,442,477 |
27 Dec 2018 | USD | 22.63 | 22.7 | 21.8 | 21.8 | 21.8 | -0.4 (-1.80%) | 9,448,589 |
26 Dec 2018 | USD | 22.5 | 22.51 | 22.09 | 22.2 | 22.2 | -0.48 (-2.12%) | 8,151,917 |
25 Dec 2018 | USD | 22.22 | 22.76 | 21.75 | 22.68 | 22.68 | +0.08 (+0.35%) | 10,988,628 |
24 Dec 2018 | USD | 22.15 | 22.78 | 22.01 | 22.6 | 22.6 | +0.27 (+1.21%) | 8,656,776 |
21 Dec 2018 | USD | 22 | 22.57 | 21.9 | 22.33 | 22.33 | +0.18 (+0.81%) | 11,127,582 |
20 Dec 2018 | USD | 22 | 22.44 | 21.92 | 22.15 | 22.15 | +0.05 (+0.23%) | 7,826,841 |
19 Dec 2018 | USD | 22.52 | 22.65 | 21.88 | 22.1 | 22.1 | -0.42 (-1.87%) | 9,379,952 |
18 Dec 2018 | USD | 22.71 | 22.91 | 22.37 | 22.52 | 22.52 | -0.37 (-1.62%) | 8,237,862 |
17 Dec 2018 | USD | 23.07 | 23.27 | 22.45 | 22.89 | 22.89 | -0.18 (-0.78%) | 13,243,933 |
14 Dec 2018 | USD | 23.82 | 23.94 | 23.03 | 23.07 | 23.07 | -0.81 (-3.39%) | 9,458,314 |