Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | USD | 19.45 | 20.06 | 19.44 | 19.97 | 19.97 | +0.43 (+2.20%) | 1,306,553 |
13 Feb 2018 | USD | 19.44 | 19.54 | 18.71 | 19.54 | 19.54 | -0.09 (-0.46%) | 1,724,327 |
12 Feb 2018 | USD | 19.41 | 19.81 | 19.21 | 19.63 | 19.63 | +0.42 (+2.19%) | 1,047,823 |
9 Feb 2018 | USD | 19.87 | 19.98 | 18.66 | 19.21 | 19.21 | -0.56 (-2.83%) | 2,099,323 |
8 Feb 2018 | USD | 20.57 | 20.57 | 19.54 | 19.77 | 19.77 | -0.64 (-3.14%) | 1,775,436 |
7 Feb 2018 | USD | 20.61 | 21.105 | 20.41 | 20.41 | 20.41 | -0.18 (-0.87%) | 1,966,990 |
6 Feb 2018 | USD | 20.13 | 20.85 | 20.04 | 20.59 | 20.59 | -0.09 (-0.44%) | 2,580,817 |
5 Feb 2018 | USD | 21.14 | 21.14 | 20.45 | 20.68 | 20.68 | -0.67 (-3.14%) | 2,265,842 |
2 Feb 2018 | USD | 21.36 | 21.59 | 21.09 | 21.35 | 21.35 | -0.2 (-0.93%) | 1,650,876 |
1 Feb 2018 | USD | 21.55 | 21.74 | 21.42 | 21.55 | 21.55 | +0.08 (+0.37%) | 1,471,049 |
31 Jan 2018 | USD | 21.89 | 22.2 | 21.31 | 21.47 | 21.47 | -0.34 (-1.56%) | 2,057,098 |
30 Jan 2018 | USD | 22.4 | 22.4 | 21.53 | 21.81 | 21.81 | -0.63 (-2.81%) | 1,579,985 |
29 Jan 2018 | USD | 22.38 | 22.6 | 22.04 | 22.44 | 22.44 | -0.07 (-0.31%) | 1,594,133 |
26 Jan 2018 | USD | 22.57 | 22.65 | 22.25 | 22.51 | 22.51 | +0.13 (+0.58%) | 1,297,646 |
25 Jan 2018 | USD | 22.82 | 22.86 | 22.11 | 22.38 | 22.38 | -0.38 (-1.67%) | 1,282,236 |
24 Jan 2018 | USD | 22.85 | 22.85 | 22.3 | 22.76 | 22.76 | -0.07 (-0.31%) | 1,783,887 |
23 Jan 2018 | USD | 22.77 | 23.285 | 22.49 | 22.83 | 22.83 | +0.93 (+4.25%) | 3,637,205 |
22 Jan 2018 | USD | 21.12 | 21.93 | 21.12 | 21.9 | 21.9 | +0.6 (+2.82%) | 2,603,208 |
19 Jan 2018 | USD | 21.73 | 22 | 21.15 | 21.3 | 21.3 | -0.55 (-2.52%) | 2,751,645 |
18 Jan 2018 | USD | 21.84 | 22.14 | 21.575 | 21.85 | 21.85 | -0.01 (-0.05%) | 2,985,756 |
17 Jan 2018 | USD | 22.28 | 22.3153 | 21.5 | 21.86 | 21.86 | -0.56 (-2.50%) | 3,476,587 |
16 Jan 2018 | USD | 23.21 | 23.45 | 22.16 | 22.42 | 22.42 | -0.85 (-3.65%) | 2,206,326 |
15 Jan 2018 | USD | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 23.13 | 23.69 | 23 | 23.27 | 23.27 | +0.14 (+0.61%) | 2,682,086 |
11 Jan 2018 | USD | 22.6 | 23.2 | 21.81 | 23.13 | 23.13 | +0.38 (+1.67%) | 4,018,891 |
10 Jan 2018 | USD | 22.74 | 23.03 | 22.1 | 22.75 | 22.75 | -0.36 (-1.56%) | 3,023,611 |
9 Jan 2018 | USD | 23.77 | 25.15 | 23.01 | 23.11 | 23.11 | +2.02 (+9.58%) | 11,592,731 |
8 Jan 2018 | USD | 21.3 | 21.46 | 21.07 | 21.09 | 21.09 | -0.15 (-0.71%) | 823,091 |
5 Jan 2018 | USD | 21.52 | 21.72 | 21.17 | 21.24 | 21.24 | -0.29 (-1.35%) | 1,045,408 |
4 Jan 2018 | USD | 21.59 | 21.89 | 21.04 | 21.53 | 21.53 | -0.14 (-0.65%) | 1,841,080 |