Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 16.38 | 16.44 | 15.95 | 16.07 | 16.07 | -0.26 (-1.59%) | 2,180,423 |
30 Oct 2018 | USD | 16.41 | 16.59 | 16.21 | 16.33 | 16.33 | -0.26 (-1.57%) | 2,338,672 |
29 Oct 2018 | USD | 16.53 | 16.79 | 16.51 | 16.59 | 16.59 | +0.14 (+0.85%) | 1,120,462 |
26 Oct 2018 | USD | 16.94 | 16.95 | 16.2968 | 16.45 | 16.45 | -0.67 (-3.91%) | 1,450,417 |
25 Oct 2018 | USD | 17.06 | 17.185 | 16.82 | 17.12 | 17.12 | +0.11 (+0.65%) | 1,270,088 |
24 Oct 2018 | USD | 16.82 | 17.17 | 16.66 | 17.01 | 17.01 | +0.32 (+1.92%) | 1,748,917 |
23 Oct 2018 | USD | 16.52 | 16.86 | 16.52 | 16.69 | 16.69 | +0.09 (+0.54%) | 1,279,914 |
22 Oct 2018 | USD | 17.09 | 17.16 | 16.59 | 16.6 | 16.6 | -0.42 (-2.47%) | 1,356,107 |
19 Oct 2018 | USD | 16.93 | 17.02 | 16.81 | 17.02 | 17.02 | +0.16 (+0.95%) | 885,435 |
18 Oct 2018 | USD | 16.83 | 16.95 | 16.7733 | 16.86 | 16.86 | +0.08 (+0.48%) | 801,786 |
17 Oct 2018 | USD | 16.85 | 16.925 | 16.695 | 16.78 | 16.78 | -0.06 (-0.36%) | 821,073 |
16 Oct 2018 | USD | 16.55 | 16.8663 | 16.35 | 16.84 | 16.84 | +0.39 (+2.37%) | 1,263,705 |
15 Oct 2018 | USD | 16.3 | 16.65 | 16.3 | 16.45 | 16.45 | +0.12 (+0.73%) | 859,282 |
12 Oct 2018 | USD | 16.64 | 16.73 | 16.24 | 16.33 | 16.33 | -0.19 (-1.15%) | 1,969,801 |
11 Oct 2018 | USD | 17.04 | 17.04 | 16.51 | 16.52 | 16.52 | -0.5 (-2.94%) | 1,961,645 |
10 Oct 2018 | USD | 16.95 | 17.35 | 16.945 | 17.02 | 17.02 | +0.08 (+0.47%) | 1,422,477 |
9 Oct 2018 | USD | 16.9 | 17.06 | 16.76 | 16.94 | 16.94 | +0.05 (+0.30%) | 1,189,321 |
8 Oct 2018 | USD | 16.54 | 17.02 | 16.54 | 16.89 | 16.89 | +0.36 (+2.18%) | 1,850,908 |
5 Oct 2018 | USD | 16.58 | 16.64 | 16.47 | 16.53 | 16.53 | +0.03 (+0.18%) | 1,281,865 |
4 Oct 2018 | USD | 16.69 | 16.692 | 16.42 | 16.5 | 16.5 | -0.26 (-1.55%) | 1,352,158 |
3 Oct 2018 | USD | 17.08 | 17.13 | 16.62 | 16.76 | 16.76 | -0.29 (-1.70%) | 1,828,975 |
2 Oct 2018 | USD | 17.26 | 17.43 | 17.04 | 17.05 | 17.05 | -0.15 (-0.87%) | 1,634,512 |
1 Oct 2018 | USD | 17.63 | 17.65 | 17.2 | 17.2 | 17.2 | -0.36 (-2.05%) | 1,241,480 |
28 Sep 2018 | USD | 17.3 | 17.57 | 17.3 | 17.56 | 17.56 | +0.25 (+1.44%) | 1,204,493 |
27 Sep 2018 | USD | 17.15 | 17.45 | 17.14 | 17.31 | 17.31 | +0.19 (+1.11%) | 958,760 |
26 Sep 2018 | USD | 17.5 | 17.55 | 17.11 | 17.12 | 17.12 | -0.35 (-2.00%) | 1,809,685 |
25 Sep 2018 | USD | 17.58 | 17.77 | 17.46 | 17.47 | 17.47 | -0.09 (-0.51%) | 1,190,028 |
24 Sep 2018 | USD | 17.91 | 17.92 | 17.44 | 17.56 | 17.56 | -0.34 (-1.90%) | 1,077,628 |
21 Sep 2018 | USD | 18.05 | 18.1235 | 17.89 | 17.9 | 17.9 | -0.18 (-1.00%) | 2,169,021 |
20 Sep 2018 | USD | 18.01 | 18.13 | 17.8664 | 18.08 | 18.08 | +0.11 (+0.61%) | 938,125 |