Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 19.78 | 19.96 | 19.54 | 19.65 | 19.65 | -0.26 (-1.31%) | 40,529,552 |
10 Jan 2018 | USD | 19.99 | 20.08 | 19.63 | 19.91 | 19.91 | +0.21 (+1.07%) | 76,680,254 |
9 Jan 2018 | USD | 19.78 | 20.06 | 19.45 | 19.7 | 19.7 | -0.08 (-0.40%) | 66,206,031 |
8 Jan 2018 | USD | 18.61 | 20.2 | 18.6 | 19.78 | 19.78 | +1.2 (+6.46%) | 115,156,229 |
5 Jan 2018 | USD | 18.46 | 18.8 | 18.36 | 18.58 | 18.58 | +0.14 (+0.76%) | 40,812,592 |
4 Jan 2018 | USD | 18.51 | 18.53 | 18.29 | 18.44 | 18.44 | -0.04 (-0.22%) | 33,592,828 |
3 Jan 2018 | USD | 18.05 | 18.62 | 17.88 | 18.48 | 18.48 | +0.48 (+2.67%) | 76,388,583 |
2 Jan 2018 | USD | 17.31 | 18.15 | 17.3 | 18 | 18 | +0.74 (+4.29%) | 70,631,678 |
1 Jan 2018 | USD | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 17.23 | 17.42 | 17.19 | 17.26 | 17.26 | +0.05 (+0.29%) | 20,901,201 |
28 Dec 2017 | USD | 17.18 | 17.54 | 17.07 | 17.21 | 17.21 | +0.04 (+0.23%) | 39,614,400 |
27 Dec 2017 | USD | 17.46 | 17.46 | 17.03 | 17.17 | 17.17 | -0.28 (-1.60%) | 35,041,909 |
26 Dec 2017 | USD | 17.33 | 17.63 | 17.3 | 17.45 | 17.45 | +0.08 (+0.46%) | 30,800,177 |
25 Dec 2017 | USD | 17.82 | 17.91 | 17.21 | 17.37 | 17.37 | -0.52 (-2.91%) | 47,452,337 |
22 Dec 2017 | USD | 18.23 | 18.24 | 17.85 | 17.89 | 17.89 | -0.35 (-1.92%) | 28,698,335 |
21 Dec 2017 | USD | 18.01 | 18.43 | 17.8 | 18.24 | 18.24 | +0.16 (+0.88%) | 35,412,923 |
20 Dec 2017 | USD | 18.17 | 18.22 | 17.79 | 18.08 | 18.08 | -0.12 (-0.66%) | 34,887,674 |
19 Dec 2017 | USD | 18.2 | 18.32 | 18.08 | 18.2 | 18.2 | +0.03 (+0.17%) | 29,083,929 |
18 Dec 2017 | USD | 18.21 | 18.36 | 17.97 | 18.17 | 18.17 | -0.02 (-0.11%) | 25,315,100 |
15 Dec 2017 | USD | 18.19 | 18.44 | 17.95 | 18.19 | 18.19 | -0.07 (-0.38%) | 36,406,813 |
14 Dec 2017 | USD | 18.97 | 18.98 | 18.23 | 18.26 | 18.26 | -0.68 (-3.59%) | 52,036,718 |
13 Dec 2017 | USD | 19.02 | 19.14 | 18.81 | 18.94 | 18.94 | -0.09 (-0.47%) | 32,028,758 |
12 Dec 2017 | USD | 19.5 | 19.53 | 19 | 19.03 | 19.03 | -0.53 (-2.71%) | 39,256,237 |
11 Dec 2017 | USD | 19.53 | 19.78 | 19.4 | 19.56 | 19.56 | +0.15 (+0.77%) | 38,817,868 |
8 Dec 2017 | USD | 19.48 | 19.66 | 19.36 | 19.41 | 19.41 | -0.11 (-0.56%) | 24,618,342 |
7 Dec 2017 | USD | 19.68 | 19.72 | 19.35 | 19.52 | 19.52 | -0.2 (-1.01%) | 28,679,736 |
6 Dec 2017 | USD | 19.65 | 19.8 | 19.34 | 19.72 | 19.72 | +0.01 (+0.05%) | 42,769,994 |
5 Dec 2017 | USD | 19.24 | 19.8 | 19.19 | 19.71 | 19.71 | +0.49 (+2.55%) | 78,889,546 |
4 Dec 2017 | USD | 19.18 | 19.3 | 19.03 | 19.22 | 19.22 | -0.05 (-0.26%) | 28,953,019 |
1 Dec 2017 | USD | 19.25 | 19.52 | 19.12 | 19.27 | 19.27 | -0.03 (-0.16%) | 31,972,495 |