Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 17.74 | 18.48 | 17.52 | 18.28 | 18.28 | +1.1 (+6.40%) | 3,977,024 |
9 Jan 2018 | USD | 17.12 | 17.28 | 16.94 | 17.18 | 17.18 | +0.03 (+0.17%) | 844,060 |
8 Jan 2018 | USD | 17.2 | 17.21 | 16.703 | 17.15 | 17.15 | -0.1 (-0.58%) | 867,040 |
5 Jan 2018 | USD | 17.25 | 17.41 | 17.18 | 17.25 | 17.25 | 0.0 (0.0%) | 626,174 |
4 Jan 2018 | USD | 17.51 | 17.7 | 17.16 | 17.25 | 17.25 | -0.28 (-1.60%) | 904,073 |
3 Jan 2018 | USD | 17.3 | 17.62 | 17.3 | 17.53 | 17.53 | +0.14 (+0.81%) | 868,829 |
2 Jan 2018 | USD | 16.42 | 17.41 | 16.3573 | 17.39 | 17.39 | +0.87 (+5.27%) | 1,603,132 |
1 Jan 2018 | USD | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 16.64 | 16.72 | 16.35 | 16.52 | 16.52 | -0.15 (-0.90%) | 1,023,947 |
28 Dec 2017 | USD | 16.76 | 16.89 | 16.61 | 16.67 | 16.67 | -0.14 (-0.83%) | 587,315 |
27 Dec 2017 | USD | 16.71 | 16.99 | 16.43 | 16.81 | 16.81 | +0.05 (+0.30%) | 904,593 |
26 Dec 2017 | USD | 17.32 | 17.37 | 16.75 | 16.76 | 16.76 | -0.67 (-3.84%) | 1,203,189 |
25 Dec 2017 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 17.36 | 17.48 | 17.07 | 17.43 | 17.43 | +0.01 (+0.06%) | 1,071,557 |
21 Dec 2017 | USD | 17.23 | 17.55 | 17.23 | 17.42 | 17.42 | +0.14 (+0.81%) | 1,538,132 |
20 Dec 2017 | USD | 17.3 | 17.37 | 16.59 | 17.28 | 17.28 | +0.23 (+1.35%) | 1,701,485 |
19 Dec 2017 | USD | 17.34 | 17.41 | 16.97 | 17.05 | 17.05 | -0.37 (-2.12%) | 2,507,912 |
18 Dec 2017 | USD | 17.5 | 17.51 | 17.17 | 17.42 | 17.42 | -0.09 (-0.51%) | 2,464,553 |
15 Dec 2017 | USD | 17.47 | 17.68 | 17.3 | 17.51 | 17.51 | +0.09 (+0.52%) | 11,559,999 |
14 Dec 2017 | USD | 16.82 | 17.505 | 16.74 | 17.42 | 17.42 | +0.59 (+3.51%) | 5,175,786 |
13 Dec 2017 | USD | 16.42 | 16.99 | 16.42 | 16.83 | 16.83 | +0.43 (+2.62%) | 2,577,839 |
12 Dec 2017 | USD | 16.64 | 17.24 | 16.045 | 16.4 | 16.4 | -0.52 (-3.07%) | 6,319,486 |
11 Dec 2017 | USD | 16.84 | 17.25 | 16.34 | 16.92 | 16.92 | +0.08 (+0.48%) | 2,948,949 |
8 Dec 2017 | USD | 17.16 | 17.8 | 16.65 | 16.84 | 16.84 | +0.84 (+5.25%) | 10,016,575 |
7 Dec 2017 | USD | 15.78 | 16.3 | 15.75 | 16 | 16 | +0.27 (+1.72%) | 3,057,800 |
6 Dec 2017 | USD | 15.92 | 16.17 | 15.62 | 15.73 | 15.73 | -0.26 (-1.63%) | 1,233,602 |
5 Dec 2017 | USD | 15.56 | 16.4 | 15.54 | 15.99 | 15.99 | +0.42 (+2.70%) | 1,522,397 |
4 Dec 2017 | USD | 16.02 | 16.38 | 15.52 | 15.57 | 15.57 | -0.35 (-2.20%) | 1,230,846 |
1 Dec 2017 | USD | 15.74 | 16.22 | 15.65 | 15.92 | 15.92 | +0.09 (+0.57%) | 1,147,418 |
30 Nov 2017 | USD | 15.72 | 16 | 15.56 | 15.83 | 15.83 | +0.22 (+1.41%) | 1,293,251 |