Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2018 | USD | 22.65 | 26.68 | 22.65 | 23.78 | 23.78 | -0.35 (-1.45%) | 148,784 |
16 Apr 2018 | USD | 25.83 | 26.04 | 24.01 | 24.13 | 24.13 | -1.44 (-5.63%) | 78,012 |
13 Apr 2018 | USD | 27.22 | 27.22 | 25.44 | 25.57 | 25.57 | -1.48 (-5.47%) | 59,067 |
12 Apr 2018 | USD | 27.54 | 27.72 | 26.08 | 27.05 | 27.05 | -0.28 (-1.02%) | 159,874 |
11 Apr 2018 | USD | 26.72 | 27.83 | 25.2514 | 27.33 | 27.33 | +0.3 (+1.11%) | 323,592 |
10 Apr 2018 | USD | 25.83 | 27.54 | 24.96 | 27.03 | 27.03 | +1.53 (+6%) | 119,927 |
9 Apr 2018 | USD | 24.31 | 25.74 | 23.91 | 25.5 | 25.5 | +1.5 (+6.25%) | 179,002 |
6 Apr 2018 | USD | 21.57 | 24.15 | 21.49 | 24 | 24 | +2.16 (+9.89%) | 198,684 |
5 Apr 2018 | USD | 22.02 | 22.245 | 21.2001 | 21.84 | 21.84 | +0.06 (+0.28%) | 73,865 |
4 Apr 2018 | USD | 21.7 | 22.495 | 21.32 | 21.78 | 21.78 | -0.09 (-0.41%) | 111,646 |
3 Apr 2018 | USD | 20.07 | 22.35 | 19.69 | 21.87 | 21.87 | +1.81 (+9.02%) | 136,228 |
2 Apr 2018 | USD | 19.82 | 21.4 | 19.19 | 20.06 | 20.06 | +0.02 (+0.10%) | 145,594 |
30 Mar 2018 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 21.09 | 21.09 | 19.74 | 20.04 | 20.04 | -0.95 (-4.53%) | 173,901 |
28 Mar 2018 | USD | 20.75 | 21.765 | 20.05 | 20.99 | 20.99 | +0.24 (+1.16%) | 81,932 |
27 Mar 2018 | USD | 21.02 | 21.7695 | 20.7 | 20.75 | 20.75 | -0.16 (-0.77%) | 119,359 |
26 Mar 2018 | USD | 21.51 | 22.74 | 20.58 | 20.91 | 20.91 | -0.27 (-1.27%) | 81,925 |
23 Mar 2018 | USD | 21.94 | 23.28 | 21.16 | 21.18 | 21.18 | -0.66 (-3.02%) | 41,848 |
22 Mar 2018 | USD | 22.82 | 23.28 | 21.81 | 21.84 | 21.84 | -1.16 (-5.04%) | 54,435 |
21 Mar 2018 | USD | 22.81 | 23.66 | 22.81 | 23 | 23 | +0.16 (+0.70%) | 26,469 |
20 Mar 2018 | USD | 22.95 | 23.24 | 22.55 | 22.84 | 22.84 | -0.09 (-0.39%) | 87,174 |
19 Mar 2018 | USD | 22.33 | 23.18 | 21.95 | 22.93 | 22.93 | +0.53 (+2.37%) | 91,083 |
16 Mar 2018 | USD | 22.07 | 22.56 | 21.58 | 22.4 | 22.4 | +0.23 (+1.04%) | 108,868 |
15 Mar 2018 | USD | 23.69 | 24.171 | 22.06 | 22.17 | 22.17 | -1.45 (-6.14%) | 120,597 |
14 Mar 2018 | USD | 23.55 | 24.32 | 23.095 | 23.62 | 23.62 | +0.2 (+0.85%) | 79,239 |
13 Mar 2018 | USD | 24.6 | 25.41 | 23.26 | 23.42 | 23.42 | -0.28 (-1.18%) | 150,503 |
12 Mar 2018 | USD | 24.5 | 25.035 | 23.61 | 23.7 | 23.7 | -0.84 (-3.42%) | 198,766 |
9 Mar 2018 | USD | 23.965 | 24.665 | 23.425 | 24.54 | 24.54 | +1.05 (+4.47%) | 266,987 |
8 Mar 2018 | USD | 24.71 | 24.8 | 22.86 | 23.49 | 23.49 | -0.91 (-3.73%) | 251,143 |
7 Mar 2018 | USD | 24.1 | 24.66 | 23.7 | 24.4 | 24.4 | +0.13 (+0.54%) | 218,948 |