Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 15.42 | 15.7 | 15.26 | 15.55 | 15.55 | +0.19 (+1.24%) | 1,887,501 |
15 May 2018 | USD | 15.6 | 15.73 | 15.17 | 15.36 | 15.36 | -0.41 (-2.60%) | 2,077,653 |
14 May 2018 | USD | 15.04 | 15.87 | 15.02 | 15.77 | 15.77 | +0.73 (+4.85%) | 2,766,957 |
11 May 2018 | USD | 14.37 | 15.1 | 14.18 | 15.04 | 15.04 | +0.6 (+4.16%) | 3,713,674 |
10 May 2018 | USD | 13.38 | 14.98 | 12.9 | 14.44 | 14.44 | +0.75 (+5.48%) | 8,595,599 |
9 May 2018 | USD | 13.82 | 14.1 | 12.8 | 13.69 | 13.69 | +0.07 (+0.51%) | 3,355,820 |
8 May 2018 | USD | 14 | 14.11 | 13.39 | 13.62 | 13.62 | -0.45 (-3.20%) | 2,255,680 |
7 May 2018 | USD | 13.79 | 14.19 | 13.74 | 14.07 | 14.07 | +0.41 (+3.00%) | 1,991,539 |
4 May 2018 | USD | 13.49 | 13.83 | 13.43 | 13.66 | 13.66 | +0.17 (+1.26%) | 1,860,208 |
3 May 2018 | USD | 13.73 | 13.96 | 13.45 | 13.49 | 13.49 | -0.24 (-1.75%) | 1,667,855 |
2 May 2018 | USD | 13.78 | 14.04 | 13.64 | 13.73 | 13.73 | -0.15 (-1.08%) | 1,285,257 |
1 May 2018 | USD | 13.62 | 14.157 | 13.56 | 13.88 | 13.88 | +0.32 (+2.36%) | 2,664,824 |
30 Apr 2018 | USD | 14.11 | 14.159 | 13.5 | 13.56 | 13.56 | -0.45 (-3.21%) | 2,356,020 |
27 Apr 2018 | USD | 13.89 | 14.09 | 13.7 | 14.01 | 14.01 | +0.2 (+1.45%) | 1,401,274 |
26 Apr 2018 | USD | 13.98 | 14.14 | 13.73 | 13.81 | 13.81 | -0.02 (-0.14%) | 1,445,753 |
25 Apr 2018 | USD | 13.75 | 14 | 13.455 | 13.83 | 13.83 | +0.02 (+0.14%) | 1,860,151 |
24 Apr 2018 | USD | 14.26 | 14.41 | 13.69 | 13.81 | 13.81 | -0.36 (-2.54%) | 1,973,504 |
23 Apr 2018 | USD | 14.15 | 14.48 | 14.05 | 14.17 | 14.17 | +0.08 (+0.57%) | 1,715,096 |
20 Apr 2018 | USD | 14.36 | 14.65 | 14.08 | 14.09 | 14.09 | -0.35 (-2.42%) | 2,221,180 |
19 Apr 2018 | USD | 15.13 | 15.42 | 14.4 | 14.44 | 14.44 | -0.85 (-5.56%) | 2,895,410 |
18 Apr 2018 | USD | 15.53 | 15.53 | 14.91 | 15.29 | 15.29 | -0.2 (-1.29%) | 1,668,266 |
17 Apr 2018 | USD | 15.12 | 15.61 | 15.06 | 15.49 | 15.49 | +0.47 (+3.13%) | 1,648,383 |
16 Apr 2018 | USD | 15.25 | 15.35 | 14.915 | 15.02 | 15.02 | -0.14 (-0.92%) | 1,279,465 |
13 Apr 2018 | USD | 15.57 | 15.57 | 14.78 | 15.16 | 15.16 | -0.4 (-2.57%) | 1,980,841 |
12 Apr 2018 | USD | 14.79 | 15.57 | 14.66 | 15.56 | 15.56 | +0.85 (+5.78%) | 2,377,119 |
11 Apr 2018 | USD | 14.98 | 15.205 | 14.655 | 14.71 | 14.71 | -0.31 (-2.06%) | 2,374,770 |
10 Apr 2018 | USD | 14.62 | 15.24 | 14.553 | 15.02 | 15.02 | +0.63 (+4.38%) | 3,555,328 |
9 Apr 2018 | USD | 15.05 | 15.6 | 14.3 | 14.39 | 14.39 | -0.55 (-3.68%) | 3,796,475 |
6 Apr 2018 | USD | 15.13 | 15.31 | 14.77 | 14.94 | 14.94 | -0.36 (-2.35%) | 1,920,507 |
5 Apr 2018 | USD | 16.05 | 16.05 | 14.89 | 15.3 | 15.3 | -0.65 (-4.08%) | 3,887,938 |