Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | USD | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 24.12 | 24.36 | 23.85 | 24.17 | 24.17 | +0.09 (+0.37%) | 865,334 |
11 Jan 2018 | USD | 23.6 | 24.245 | 23.5 | 24.08 | 24.08 | +0.51 (+2.16%) | 731,253 |
10 Jan 2018 | USD | 23.5 | 23.71 | 23.35 | 23.57 | 23.57 | -0.02 (-0.08%) | 632,968 |
9 Jan 2018 | USD | 23.77 | 24.17 | 23.58 | 23.59 | 23.59 | -0.04 (-0.17%) | 438,009 |
8 Jan 2018 | USD | 23.68 | 23.88 | 23.49 | 23.63 | 23.63 | -0.09 (-0.38%) | 296,999 |
5 Jan 2018 | USD | 23.9 | 23.96 | 23.62 | 23.72 | 23.72 | -0.06 (-0.25%) | 403,202 |
4 Jan 2018 | USD | 23.68 | 23.98 | 23.54 | 23.78 | 23.78 | +0.15 (+0.63%) | 220,510 |
3 Jan 2018 | USD | 23.45 | 23.785 | 23.38 | 23.63 | 23.63 | +0.18 (+0.77%) | 338,505 |
2 Jan 2018 | USD | 23.96 | 24.02 | 23.31 | 23.45 | 23.45 | -0.49 (-2.05%) | 464,250 |
1 Jan 2018 | USD | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 23.87 | 24.08 | 23.71 | 23.94 | 23.94 | +0.13 (+0.55%) | 261,008 |
28 Dec 2017 | USD | 23.82 | 23.92 | 23.61 | 23.81 | 23.81 | +0.09 (+0.38%) | 358,454 |
27 Dec 2017 | USD | 23.69 | 23.87 | 23.52 | 23.72 | 23.72 | -0.01 (-0.04%) | 226,212 |
26 Dec 2017 | USD | 23.69 | 23.83 | 23.67 | 23.73 | 23.73 | -0.07 (-0.29%) | 175,539 |
25 Dec 2017 | USD | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 23.72 | 23.9 | 23.67 | 23.8 | 23.8 | +0.11 (+0.46%) | 113,395 |
21 Dec 2017 | USD | 23.58 | 23.82 | 23.5 | 23.69 | 23.69 | +0.14 (+0.59%) | 807,981 |
20 Dec 2017 | USD | 23.63 | 23.89 | 23.48 | 23.55 | 23.55 | +0.05 (+0.21%) | 430,212 |
19 Dec 2017 | USD | 23.41 | 23.55 | 23.31 | 23.5 | 23.5 | +0.13 (+0.56%) | 895,688 |
18 Dec 2017 | USD | 23.14 | 23.59 | 23.01 | 23.37 | 23.37 | +0.36 (+1.56%) | 265,782 |
15 Dec 2017 | USD | 22.83 | 23.16 | 22.83 | 23.01 | 23.01 | +0.25 (+1.10%) | 752,870 |
14 Dec 2017 | USD | 23.18 | 23.41 | 22.7 | 22.76 | 22.76 | -0.42 (-1.81%) | 288,172 |
13 Dec 2017 | USD | 23.13 | 23.44 | 23.13 | 23.18 | 23.18 | -0.13 (-0.56%) | 265,611 |
12 Dec 2017 | USD | 23.07 | 23.51 | 23.07 | 23.31 | 23.31 | +0.28 (+1.22%) | 399,840 |
11 Dec 2017 | USD | 23.08 | 23.5 | 22.83 | 23.03 | 23.03 | +0.51 (+2.26%) | 750,092 |
8 Dec 2017 | USD | 22.77 | 22.84 | 22.45 | 22.52 | 22.52 | -0.14 (-0.62%) | 432,336 |
7 Dec 2017 | USD | 22.72 | 22.87 | 22.55 | 22.66 | 22.66 | -0.04 (-0.18%) | 280,220 |
6 Dec 2017 | USD | 22.71 | 22.85 | 22.59 | 22.7 | 22.7 | +0.01 (+0.04%) | 276,796 |
5 Dec 2017 | USD | 23.37 | 23.37 | 22.66 | 22.69 | 22.69 | -0.62 (-2.66%) | 283,494 |