Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2018 | USD | 20.42 | 20.446 | 20.31 | 20.41 | 20.41 | 0.0 (0.0%) | 30,188 |
18 Apr 2018 | USD | 20.47 | 20.48 | 20.41 | 20.41 | 20.41 | -0.04 (-0.20%) | 29,635 |
17 Apr 2018 | USD | 20.4292 | 20.45 | 20.36 | 20.45 | 20.45 | +0.05 (+0.25%) | 25,950 |
16 Apr 2018 | USD | 20.35 | 20.47 | 20.3215 | 20.4 | 20.4 | +0.05 (+0.25%) | 96,229 |
13 Apr 2018 | USD | 20.4169 | 20.46 | 20.3 | 20.35 | 20.35 | -0.07 (-0.34%) | 45,761 |
12 Apr 2018 | USD | 20.45 | 20.45 | 20.35 | 20.4197 | 20.4197 | +0.02 (+0.10%) | 40,496 |
11 Apr 2018 | USD | 20.35 | 20.51 | 20.35 | 20.4 | 20.4 | -0.01 (-0.05%) | 48,724 |
10 Apr 2018 | USD | 20.34 | 20.44 | 20.34 | 20.41 | 20.41 | +0.05 (+0.25%) | 21,514 |
9 Apr 2018 | USD | 20.38 | 20.45 | 20.3 | 20.36 | 20.36 | -0.01 (-0.05%) | 26,037 |
6 Apr 2018 | USD | 20.44 | 20.45 | 20.3301 | 20.37 | 20.37 | -0.06 (-0.29%) | 23,731 |
5 Apr 2018 | USD | 20.42 | 20.48 | 20.35 | 20.43 | 20.43 | +0.03 (+0.15%) | 31,223 |
4 Apr 2018 | USD | 20.21 | 20.42 | 20.21 | 20.4 | 20.4 | -0.08 (-0.39%) | 26,314 |
3 Apr 2018 | USD | 20.5578 | 20.5578 | 20.35 | 20.48 | 20.48 | -0.05 (-0.24%) | 28,752 |
2 Apr 2018 | USD | 20.57 | 20.611 | 20.44 | 20.53 | 20.53 | -0.01 (-0.05%) | 32,426 |
30 Mar 2018 | USD | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 20.57 | 20.62 | 20.5 | 20.54 | 20.54 | +0.06 (+0.29%) | 24,508 |
28 Mar 2018 | USD | 20.62 | 20.62 | 20.44 | 20.48 | 20.48 | -0.15 (-0.73%) | 36,314 |
27 Mar 2018 | USD | 20.44 | 20.64 | 20.4333 | 20.63 | 20.63 | +0.25 (+1.23%) | 39,849 |
26 Mar 2018 | USD | 20.31 | 20.47 | 20.31 | 20.38 | 20.38 | +0.11 (+0.54%) | 26,090 |
23 Mar 2018 | USD | 20.49 | 20.55 | 20.26 | 20.27 | 20.27 | -0.25 (-1.22%) | 52,322 |
22 Mar 2018 | USD | 20.4515 | 20.575 | 20.42 | 20.52 | 20.52 | +0.07 (+0.34%) | 157,981 |
21 Mar 2018 | USD | 20.64 | 20.716 | 20.45 | 20.45 | 20.45 | -0.33 (-1.59%) | 34,710 |
20 Mar 2018 | USD | 20.92 | 20.92 | 20.77 | 20.78 | 20.78 | -0.14 (-0.67%) | 153,538 |
19 Mar 2018 | USD | 20.98 | 20.98 | 20.78 | 20.92 | 20.92 | -0.06 (-0.29%) | 30,845 |
16 Mar 2018 | USD | 21.07 | 21.07 | 20.93 | 20.98 | 20.98 | -0.01 (-0.05%) | 17,884 |
15 Mar 2018 | USD | 21.09 | 21.09 | 20.91 | 20.99 | 20.99 | -0.1 (-0.47%) | 23,952 |
14 Mar 2018 | USD | 21.02 | 21.1 | 20.9637 | 21.09 | 21.09 | +0.06 (+0.29%) | 35,565 |
13 Mar 2018 | USD | 20.97 | 21.05 | 20.87 | 21.03 | 21.03 | +0.08 (+0.38%) | 26,280 |
12 Mar 2018 | USD | 20.97 | 20.97 | 20.8 | 20.95 | 20.95 | -0.02 (-0.10%) | 51,182 |
9 Mar 2018 | USD | 20.94 | 21.02 | 20.9268 | 20.97 | 20.97 | +0.07 (+0.33%) | 48,462 |