Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 14.23 | 14.36 | 14.16 | 14.22 | 14.22 | -0.14 (-0.97%) | 626,800 |
7 Mar 2019 | USD | 14.65 | 14.66 | 14.11 | 14.36 | 14.36 | -0.3 (-2.05%) | 1,457,400 |
6 Mar 2019 | USD | 14.98 | 15.06 | 14.63 | 14.66 | 14.66 | -0.39 (-2.59%) | 974,000 |
5 Mar 2019 | USD | 15.23 | 15.38 | 15.025 | 15.05 | 15.05 | -0.18 (-1.18%) | 1,072,000 |
4 Mar 2019 | USD | 15.69 | 15.9 | 15.11 | 15.23 | 15.23 | -0.44 (-2.81%) | 1,149,800 |
1 Mar 2019 | USD | 15.6 | 15.69 | 15.44 | 15.67 | 15.67 | +0.18 (+1.16%) | 968,700 |
28 Feb 2019 | USD | 15.46 | 15.68 | 14.96 | 15.49 | 15.49 | 0.0 (0.0%) | 2,060,400 |
27 Feb 2019 | USD | 15.72 | 15.72 | 15.39 | 15.49 | 15.49 | -0.3 (-1.90%) | 856,200 |
26 Feb 2019 | USD | 16.33 | 16.43 | 15.78 | 15.79 | 15.79 | -0.56 (-3.43%) | 719,800 |
25 Feb 2019 | USD | 16.29 | 16.51 | 16.11 | 16.35 | 16.35 | +0.24 (+1.49%) | 902,700 |
22 Feb 2019 | USD | 16.22 | 16.42 | 16.03 | 16.11 | 16.11 | 0.0 (0.0%) | 686,700 |
21 Feb 2019 | USD | 16.02 | 16.22 | 15.91 | 16.11 | 16.11 | +0.11 (+0.69%) | 445,100 |
20 Feb 2019 | USD | 15.96 | 16.36 | 15.95 | 16 | 16 | -0.19 (-1.17%) | 621,600 |
19 Feb 2019 | USD | 15.9 | 16.41 | 15.86 | 16.19 | 16.19 | +0.27 (+1.70%) | 1,144,200 |
18 Feb 2019 | USD | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 15.88 | 16.12 | 15.66 | 15.92 | 15.92 | +0.13 (+0.82%) | 733,600 |
14 Feb 2019 | USD | 16.19 | 16.23 | 15.74 | 15.79 | 15.79 | -0.39 (-2.41%) | 905,900 |
13 Feb 2019 | USD | 15.6 | 16.2 | 15.52 | 16.18 | 16.18 | +0.71 (+4.59%) | 1,472,500 |
12 Feb 2019 | USD | 15.4 | 15.84 | 14.9 | 15.47 | 15.47 | -0.05 (-0.32%) | 1,923,900 |
11 Feb 2019 | USD | 16.4 | 16.74 | 15.25 | 15.52 | 15.52 | -2.21 (-12.46%) | 3,917,200 |
8 Feb 2019 | USD | 17.6 | 17.76 | 17.18 | 17.73 | 17.73 | +0.08 (+0.45%) | 1,156,700 |
7 Feb 2019 | USD | 17.26 | 17.68 | 17.13 | 17.65 | 17.65 | +0.19 (+1.09%) | 1,031,900 |
6 Feb 2019 | USD | 17.11 | 17.495 | 16.98 | 17.46 | 17.46 | +0.4 (+2.34%) | 899,700 |
5 Feb 2019 | USD | 17.26 | 17.33 | 16.85 | 17.06 | 17.06 | -0.15 (-0.87%) | 786,200 |
4 Feb 2019 | USD | 17.2 | 17.37 | 17.04 | 17.21 | 17.21 | +0.06 (+0.35%) | 466,900 |
1 Feb 2019 | USD | 16.87 | 17.15 | 16.78 | 17.15 | 17.15 | +0.24 (+1.42%) | 566,100 |
31 Jan 2019 | USD | 16.97 | 17.24 | 16.82 | 16.91 | 16.91 | -0.11 (-0.65%) | 1,157,200 |
30 Jan 2019 | USD | 16.69 | 17.03 | 16.34 | 17.02 | 17.02 | +0.42 (+2.53%) | 717,500 |
29 Jan 2019 | USD | 16.58 | 16.9 | 16.2 | 16.6 | 16.6 | -0.06 (-0.36%) | 1,182,700 |
28 Jan 2019 | USD | 15.9 | 16.67 | 15.786 | 16.66 | 16.66 | +0.45 (+2.78%) | 966,300 |