Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 18.07 | 18.08 | 17.49 | 17.72 | 17.72 | -0.31 (-1.72%) | 914,500 |
12 Dec 2018 | USD | 17.74 | 18.12 | 16.94 | 18.03 | 18.03 | +0.56 (+3.21%) | 2,049,100 |
11 Dec 2018 | USD | 17.35 | 17.8 | 17.27 | 17.47 | 17.47 | +0.24 (+1.39%) | 1,076,200 |
10 Dec 2018 | USD | 17.06 | 17.72 | 17.03 | 17.23 | 17.23 | +0.11 (+0.64%) | 1,682,400 |
7 Dec 2018 | USD | 16.62 | 17.26 | 16.49 | 17.12 | 17.12 | +0.5 (+3.01%) | 1,696,700 |
6 Dec 2018 | USD | 16.39 | 16.93 | 16.15 | 16.62 | 16.62 | -0.15 (-0.89%) | 1,656,200 |
4 Dec 2018 | USD | 16.86 | 18.06 | 16.5 | 16.77 | 16.77 | +1.02 (+6.48%) | 3,578,300 |
3 Dec 2018 | USD | 15.75 | 16.09 | 15.41 | 15.75 | 15.75 | +0.18 (+1.16%) | 1,016,100 |
30 Nov 2018 | USD | 15.35 | 15.58 | 15.18 | 15.57 | 15.57 | +0.11 (+0.71%) | 1,474,200 |
29 Nov 2018 | USD | 15.34 | 15.59 | 15.26 | 15.46 | 15.46 | -0.01 (-0.06%) | 742,200 |
28 Nov 2018 | USD | 15.03 | 15.59 | 14.68 | 15.47 | 15.47 | +0.55 (+3.69%) | 827,300 |
27 Nov 2018 | USD | 15.18 | 15.38 | 14.91 | 14.92 | 14.92 | -0.36 (-2.36%) | 419,100 |
26 Nov 2018 | USD | 15.18 | 15.55 | 15.09 | 15.28 | 15.28 | +0.29 (+1.93%) | 566,800 |
23 Nov 2018 | USD | 14.98 | 15.27 | 14.98 | 14.99 | 14.99 | -0.15 (-0.99%) | 200,200 |
22 Nov 2018 | USD | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 14.81 | 15.22 | 14.75 | 15.14 | 15.14 | +0.49 (+3.34%) | 764,700 |
20 Nov 2018 | USD | 14.82 | 15.2 | 14.24 | 14.65 | 14.65 | -0.47 (-3.11%) | 1,559,600 |
19 Nov 2018 | USD | 15.56 | 15.93 | 14.95 | 15.12 | 15.12 | -0.45 (-2.89%) | 958,600 |
16 Nov 2018 | USD | 15.91 | 16.08 | 15.55 | 15.57 | 15.57 | -0.38 (-2.38%) | 628,400 |
15 Nov 2018 | USD | 15.77 | 16.12 | 15.64 | 15.95 | 15.95 | +0.19 (+1.21%) | 1,023,000 |
14 Nov 2018 | USD | 16.1 | 16.11 | 15.53 | 15.76 | 15.76 | -0.08 (-0.51%) | 865,400 |
13 Nov 2018 | USD | 16.05 | 16.19 | 15.74 | 15.84 | 15.84 | -0.08 (-0.50%) | 1,247,000 |
12 Nov 2018 | USD | 16.23 | 16.38 | 15.875 | 15.92 | 15.92 | -0.31 (-1.91%) | 580,500 |
9 Nov 2018 | USD | 16.37 | 16.45 | 15.95 | 16.23 | 16.23 | -0.42 (-2.52%) | 894,300 |
8 Nov 2018 | USD | 16.75 | 16.84 | 16.35 | 16.65 | 16.65 | -0.13 (-0.77%) | 493,000 |
7 Nov 2018 | USD | 16.77 | 16.965 | 16.645 | 16.78 | 16.78 | +0.11 (+0.66%) | 570,500 |
6 Nov 2018 | USD | 16.14 | 16.91 | 16 | 16.67 | 16.67 | +0.58 (+3.60%) | 979,200 |
5 Nov 2018 | USD | 16.12 | 16.31 | 15.79 | 16.09 | 16.09 | +0.01 (+0.06%) | 683,600 |
2 Nov 2018 | USD | 16.5 | 16.75 | 15.99 | 16.08 | 16.08 | -0.54 (-3.25%) | 1,090,600 |
1 Nov 2018 | USD | 16.56 | 16.67 | 16.27 | 16.62 | 16.62 | +0.2 (+1.22%) | 908,100 |