Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 18.25 | 18.3 | 17.91 | 17.92 | 17.92 | -0.31 (-1.70%) | 33,759,517 |
16 May 2018 | USD | 18.28 | 18.47 | 18.19 | 18.23 | 18.23 | -0.14 (-0.76%) | 30,981,363 |
15 May 2018 | USD | 18.7 | 18.78 | 18.15 | 18.37 | 18.37 | -0.44 (-2.34%) | 61,176,387 |
14 May 2018 | USD | 18.72 | 18.98 | 18.72 | 18.81 | 18.81 | +0.06 (+0.32%) | 29,590,862 |
11 May 2018 | USD | 19.18 | 19.18 | 18.71 | 18.75 | 18.75 | -0.41 (-2.14%) | 33,786,915 |
10 May 2018 | USD | 18.76 | 19.17 | 18.63 | 19.16 | 19.16 | +0.44 (+2.35%) | 51,809,646 |
9 May 2018 | USD | 18.89 | 18.94 | 18.65 | 18.72 | 18.72 | -0.29 (-1.53%) | 36,691,881 |
8 May 2018 | USD | 18.99 | 19.16 | 18.76 | 19.01 | 19.01 | -0.16 (-0.83%) | 54,267,121 |
7 May 2018 | USD | 19.08 | 19.38 | 18.91 | 19.17 | 19.17 | +0.23 (+1.21%) | 55,761,129 |
4 May 2018 | USD | 18.9 | 19.08 | 18.74 | 18.94 | 18.94 | -0.05 (-0.26%) | 52,125,767 |
3 May 2018 | USD | 18.25 | 19.17 | 18.19 | 18.99 | 18.99 | +0.69 (+3.77%) | 92,371,204 |
2 May 2018 | USD | 18.56 | 18.65 | 18.15 | 18.3 | 18.3 | -0.01 (-0.05%) | 48,340,647 |
1 May 2018 | USD | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 18 | 18.46 | 17.9 | 18.31 | 18.31 | +0.53 (+2.98%) | 52,571,472 |
26 Apr 2018 | USD | 18.32 | 18.35 | 17.76 | 17.78 | 17.78 | -0.55 (-3.00%) | 36,376,344 |
25 Apr 2018 | USD | 18.29 | 18.38 | 18.15 | 18.33 | 18.33 | -0.1 (-0.54%) | 33,860,821 |
24 Apr 2018 | USD | 17.77 | 18.5 | 17.77 | 18.43 | 18.43 | +0.73 (+4.12%) | 68,743,291 |
23 Apr 2018 | USD | 17.21 | 17.71 | 17.21 | 17.7 | 17.7 | +0.41 (+2.37%) | 32,440,637 |
20 Apr 2018 | USD | 17.87 | 17.93 | 17.25 | 17.29 | 17.29 | -0.7 (-3.89%) | 35,544,873 |
19 Apr 2018 | USD | 17.86 | 18.18 | 17.72 | 17.99 | 17.99 | +0.14 (+0.78%) | 43,702,094 |
18 Apr 2018 | USD | 17.55 | 17.87 | 17.51 | 17.85 | 17.85 | +0.53 (+3.06%) | 53,274,941 |
17 Apr 2018 | USD | 17.29 | 17.72 | 17.24 | 17.32 | 17.32 | +0.08 (+0.46%) | 35,285,047 |
16 Apr 2018 | USD | 17.42 | 17.6 | 17.22 | 17.24 | 17.24 | -0.35 (-1.99%) | 34,139,803 |
13 Apr 2018 | USD | 17.92 | 18.03 | 17.59 | 17.59 | 17.59 | -0.18 (-1.01%) | 27,033,534 |
12 Apr 2018 | USD | 18.08 | 18.25 | 17.77 | 17.77 | 17.77 | -0.36 (-1.99%) | 33,026,644 |
11 Apr 2018 | USD | 18.06 | 18.25 | 17.93 | 18.13 | 18.13 | -0.06 (-0.33%) | 41,462,641 |
10 Apr 2018 | USD | 17.79 | 18.24 | 17.77 | 18.19 | 18.19 | +0.44 (+2.48%) | 57,179,617 |
9 Apr 2018 | USD | 17.5 | 17.78 | 17.18 | 17.75 | 17.75 | +0.18 (+1.02%) | 38,611,291 |
6 Apr 2018 | USD | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.0 (0.0%) | 0 |