Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2018 | USD | 17.6 | 17.82 | 17.55 | 17.69 | 17.69 | +0.3 (+1.73%) | 4,642,003 |
13 Jun 2018 | USD | 17.4 | 17.69 | 17.38 | 17.39 | 17.39 | +0.03 (+0.17%) | 6,411,066 |
12 Jun 2018 | USD | 17.14 | 17.52 | 17.095 | 17.36 | 17.36 | +0.22 (+1.28%) | 4,633,183 |
11 Jun 2018 | USD | 17.09 | 17.33 | 17.07 | 17.14 | 17.14 | +0.07 (+0.41%) | 3,791,956 |
8 Jun 2018 | USD | 16.75 | 17.1 | 16.65 | 17.07 | 17.07 | +0.18 (+1.07%) | 5,047,759 |
7 Jun 2018 | USD | 16.99 | 17.05 | 16.71 | 16.89 | 16.89 | -0.09 (-0.53%) | 3,255,043 |
6 Jun 2018 | USD | 16.96 | 16.98 | 16.76 | 16.98 | 16.98 | +0.11 (+0.65%) | 2,860,401 |
5 Jun 2018 | USD | 16.9 | 17.02 | 16.79 | 16.87 | 16.87 | +0.03 (+0.18%) | 3,103,362 |
4 Jun 2018 | USD | 16.75 | 16.88 | 16.62 | 16.84 | 16.84 | +0.16 (+0.96%) | 3,001,300 |
1 Jun 2018 | USD | 16.56 | 16.71 | 16.4 | 16.68 | 16.68 | +0.22 (+1.34%) | 3,830,228 |
31 May 2018 | USD | 16.61 | 16.71 | 16.4 | 16.46 | 16.46 | -0.16 (-0.96%) | 3,720,718 |
30 May 2018 | USD | 16.6 | 16.75 | 16.49 | 16.62 | 16.62 | +0.18 (+1.09%) | 3,407,577 |
29 May 2018 | USD | 16.45 | 16.73 | 16.3 | 16.44 | 16.44 | -0.14 (-0.84%) | 3,028,031 |
28 May 2018 | USD | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 16.41 | 16.63 | 16.4 | 16.58 | 16.58 | +0.16 (+0.97%) | 2,228,491 |
24 May 2018 | USD | 16.385 | 16.59 | 16.3 | 16.42 | 16.42 | -0.04 (-0.24%) | 2,986,607 |
23 May 2018 | USD | 16.37 | 16.469 | 16.19 | 16.46 | 16.46 | +0.15 (+0.92%) | 3,255,469 |
22 May 2018 | USD | 16.27 | 16.47 | 16.245 | 16.31 | 16.31 | +0.2 (+1.24%) | 4,089,228 |
21 May 2018 | USD | 16.2 | 16.3 | 15.96 | 16.11 | 16.11 | +0.15 (+0.94%) | 3,565,053 |
18 May 2018 | USD | 16.1 | 16.225 | 15.86 | 15.96 | 15.96 | -0.33 (-2.03%) | 6,267,708 |
17 May 2018 | USD | 16.41 | 16.48 | 16.12 | 16.29 | 16.29 | -0.23 (-1.39%) | 4,759,739 |
16 May 2018 | USD | 16.32 | 16.57 | 16.24 | 16.52 | 16.52 | +0.27 (+1.66%) | 4,572,092 |
15 May 2018 | USD | 16.24 | 16.325 | 16.15 | 16.25 | 16.25 | -0.09 (-0.55%) | 2,755,636 |
14 May 2018 | USD | 16.37 | 16.66 | 16.28 | 16.34 | 16.34 | +0.15 (+0.93%) | 4,194,504 |
11 May 2018 | USD | 16.31 | 16.47 | 16.1 | 16.19 | 16.19 | -0.17 (-1.04%) | 2,877,890 |
10 May 2018 | USD | 16.15 | 16.38 | 16.12 | 16.36 | 16.36 | +0.3 (+1.87%) | 3,963,548 |
9 May 2018 | USD | 15.7 | 16.125 | 15.67 | 16.06 | 16.06 | +0.39 (+2.49%) | 5,125,582 |
8 May 2018 | USD | 15.59 | 15.78 | 15.53 | 15.67 | 15.67 | +0.06 (+0.38%) | 4,393,416 |
7 May 2018 | USD | 15.5 | 15.76 | 15.43 | 15.61 | 15.61 | +0.22 (+1.43%) | 4,780,003 |
4 May 2018 | USD | 14.97 | 15.5 | 14.88 | 15.39 | 15.39 | +0.29 (+1.92%) | 4,916,616 |