Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 20.08 | 20.08 | 19.71 | 19.75 | 19.75 | -0.36 (-1.79%) | 1,198,100 |
26 Jun 2018 | USD | 20.08 | 20.18 | 19.45 | 20.11 | 20.11 | +0.01 (+0.05%) | 1,325,200 |
25 Jun 2018 | USD | 20.9 | 21.07 | 19.98 | 20.1 | 20.1 | -0.97 (-4.60%) | 1,698,300 |
22 Jun 2018 | USD | 20.75 | 21.31 | 20.28 | 21.07 | 21.07 | +0.37 (+1.79%) | 12,748,800 |
21 Jun 2018 | USD | 20.85 | 21.223 | 20.4 | 20.7 | 20.7 | -0.19 (-0.91%) | 1,496,400 |
20 Jun 2018 | USD | 20.96 | 21.21 | 20.78 | 20.89 | 20.89 | -0.06 (-0.29%) | 931,800 |
19 Jun 2018 | USD | 21.23 | 21.33 | 20.835 | 20.95 | 20.95 | -0.46 (-2.15%) | 988,400 |
18 Jun 2018 | USD | 21.59 | 21.74 | 21.24 | 21.41 | 21.41 | -0.31 (-1.43%) | 1,073,100 |
15 Jun 2018 | USD | 21.44 | 21.94 | 21.36 | 21.72 | 21.72 | +0.27 (+1.26%) | 1,633,500 |
14 Jun 2018 | USD | 21.65 | 22.06 | 21.28 | 21.45 | 21.45 | -0.27 (-1.24%) | 1,257,000 |
13 Jun 2018 | USD | 21.75 | 22 | 21.55 | 21.72 | 21.72 | -0.03 (-0.14%) | 785,500 |
12 Jun 2018 | USD | 21.79 | 21.95 | 21.46 | 21.75 | 21.75 | -0.02 (-0.09%) | 1,380,100 |
11 Jun 2018 | USD | 21.23 | 22.01 | 21.07 | 21.77 | 21.77 | +0.54 (+2.54%) | 1,242,300 |
8 Jun 2018 | USD | 20.83 | 21.47 | 20.66 | 21.23 | 21.23 | +0.48 (+2.31%) | 3,060,900 |
7 Jun 2018 | USD | 21.77 | 21.81 | 20.73 | 20.75 | 20.75 | -0.6 (-2.81%) | 3,192,400 |
6 Jun 2018 | USD | 22.76 | 22.845 | 21.35 | 21.35 | 21.35 | -1.69 (-7.34%) | 2,636,500 |
5 Jun 2018 | USD | 22.88 | 23.22 | 22.59 | 23.04 | 23.04 | +0.19 (+0.83%) | 609,400 |
4 Jun 2018 | USD | 22.96 | 23.19 | 22.73 | 22.85 | 22.85 | -0.1 (-0.44%) | 538,800 |
1 Jun 2018 | USD | 22.14 | 23.11 | 22.01 | 22.95 | 22.95 | +0.88 (+3.99%) | 972,300 |
31 May 2018 | USD | 21.64 | 22.385 | 21.55 | 22.07 | 22.07 | +0.5 (+2.32%) | 1,763,100 |
30 May 2018 | USD | 22.27 | 22.44 | 21.51 | 21.57 | 21.57 | -0.54 (-2.44%) | 1,002,400 |
29 May 2018 | USD | 22.2 | 22.35 | 21.98 | 22.11 | 22.11 | -0.29 (-1.29%) | 649,200 |
28 May 2018 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 22.48 | 22.62 | 22.15 | 22.4 | 22.4 | -0.02 (-0.09%) | 538,800 |
24 May 2018 | USD | 22.29 | 22.73 | 22.11 | 22.42 | 22.42 | +0.24 (+1.08%) | 793,600 |
23 May 2018 | USD | 22.28 | 22.305 | 22.06 | 22.18 | 22.18 | -0.1 (-0.45%) | 481,000 |
22 May 2018 | USD | 22 | 22.413 | 21.77 | 22.28 | 22.28 | +0.25 (+1.13%) | 637,200 |
21 May 2018 | USD | 22.06 | 22.42 | 21.94 | 22.03 | 22.03 | -0.12 (-0.54%) | 590,300 |
18 May 2018 | USD | 22.47 | 22.54 | 21.79 | 22.15 | 22.15 | -0.28 (-1.25%) | 1,320,200 |
17 May 2018 | USD | 22.54 | 22.81 | 22.38 | 22.43 | 22.43 | -0.17 (-0.75%) | 1,336,800 |