Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 22.76 | 23.01 | 21.61 | 22.09 | 22.09 | -0.59 (-2.60%) | 1,040,674 |
24 May 2018 | USD | 23.93 | 23.93 | 22.56 | 22.68 | 22.68 | -1.24 (-5.18%) | 759,706 |
23 May 2018 | USD | 22.71 | 23.96 | 22.57 | 23.92 | 23.92 | +0.85 (+3.68%) | 749,948 |
22 May 2018 | USD | 23.23 | 23.58 | 22.92 | 23.07 | 23.07 | +0.07 (+0.30%) | 538,751 |
21 May 2018 | USD | 22.89 | 23.14 | 22.79 | 23 | 23 | +0.35 (+1.55%) | 2,301,865 |
18 May 2018 | USD | 23.88 | 23.88 | 22.55 | 22.65 | 22.65 | -1.23 (-5.15%) | 870,078 |
17 May 2018 | USD | 23.11 | 24.001 | 23.08 | 23.88 | 23.88 | +0.51 (+2.18%) | 1,199,970 |
16 May 2018 | USD | 22.84 | 23.5 | 22.54 | 23.37 | 23.37 | +0.7 (+3.09%) | 973,018 |
15 May 2018 | USD | 22.99 | 22.99 | 22.31 | 22.67 | 22.67 | -0.78 (-3.33%) | 1,089,840 |
14 May 2018 | USD | 23.26 | 24.42 | 23.17 | 23.45 | 23.45 | +0.49 (+2.13%) | 1,632,904 |
11 May 2018 | USD | 23.73 | 23.8 | 22.49 | 22.96 | 22.96 | -0.94 (-3.93%) | 1,587,558 |
10 May 2018 | USD | 22.85 | 23.96 | 22.691 | 23.9 | 23.9 | +1.34 (+5.94%) | 1,655,554 |
9 May 2018 | USD | 21.23 | 22.7 | 21.23 | 22.56 | 22.56 | +1.25 (+5.87%) | 1,308,806 |
8 May 2018 | USD | 21.71 | 21.85 | 20.76 | 21.31 | 21.31 | -0.4 (-1.84%) | 1,777,499 |
7 May 2018 | USD | 20.71 | 21.99 | 20.71 | 21.71 | 21.71 | +1.01 (+4.88%) | 1,525,578 |
4 May 2018 | USD | 20.6 | 20.89 | 20.12 | 20.7 | 20.7 | +0.09 (+0.44%) | 1,376,590 |
3 May 2018 | USD | 20.3 | 20.87 | 19.95 | 20.61 | 20.61 | -0.16 (-0.77%) | 2,003,617 |
2 May 2018 | USD | 20.18 | 21.31 | 20.06 | 20.77 | 20.77 | +0.5 (+2.47%) | 766,462 |
1 May 2018 | USD | 20.95 | 21.12 | 20.16 | 20.27 | 20.27 | -0.9 (-4.25%) | 863,412 |
30 Apr 2018 | USD | 19.73 | 21.31 | 19.38 | 21.17 | 21.17 | +1.3 (+6.54%) | 1,774,147 |
27 Apr 2018 | USD | 19.92 | 20.34 | 19.75 | 19.87 | 19.87 | +0.11 (+0.56%) | 1,004,247 |
26 Apr 2018 | USD | 19.36 | 20.03 | 19.18 | 19.76 | 19.76 | +0.62 (+3.24%) | 1,151,087 |
25 Apr 2018 | USD | 19.34 | 19.41 | 18.47 | 19.14 | 19.14 | -0.27 (-1.39%) | 1,087,110 |
24 Apr 2018 | USD | 19.92 | 20.12 | 19 | 19.41 | 19.41 | -0.45 (-2.27%) | 1,478,466 |
23 Apr 2018 | USD | 20.98 | 21.51 | 19.85 | 19.86 | 19.86 | -1.12 (-5.34%) | 1,539,346 |
20 Apr 2018 | USD | 20.6 | 21.065 | 20.6 | 20.98 | 20.98 | +0.43 (+2.09%) | 1,487,706 |
19 Apr 2018 | USD | 20.04 | 20.595 | 20.04 | 20.55 | 20.55 | +0.46 (+2.29%) | 1,769,406 |
18 Apr 2018 | USD | 21.03 | 21.15 | 20 | 20.09 | 20.09 | -0.87 (-4.15%) | 1,574,772 |
17 Apr 2018 | USD | 20.07 | 21.279 | 19.86 | 20.96 | 20.96 | +0.99 (+4.96%) | 1,666,826 |
16 Apr 2018 | USD | 20.04 | 20.46 | 19.82 | 19.97 | 19.97 | -0.11 (-0.55%) | 1,223,837 |