Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 15.6 | 16.09 | 15.52 | 15.99 | 15.99 | +0.32 (+2.04%) | 1,839,326 |
3 Apr 2018 | USD | 15.4 | 15.795 | 15.255 | 15.67 | 15.67 | +0.31 (+2.02%) | 1,644,570 |
2 Apr 2018 | USD | 15.65 | 15.83 | 15.315 | 15.36 | 15.36 | -0.3 (-1.92%) | 1,282,029 |
30 Mar 2018 | USD | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 15.94 | 16.01 | 15.65 | 15.66 | 15.66 | -0.29 (-1.82%) | 1,363,578 |
28 Mar 2018 | USD | 15.42 | 16.02 | 15.41 | 15.95 | 15.95 | +0.58 (+3.77%) | 1,348,280 |
27 Mar 2018 | USD | 15.25 | 15.5457 | 15.03 | 15.37 | 15.37 | +0.18 (+1.18%) | 1,150,895 |
26 Mar 2018 | USD | 15.35 | 15.38 | 15.1 | 15.19 | 15.19 | -0.03 (-0.20%) | 1,789,382 |
23 Mar 2018 | USD | 15.7 | 15.8 | 15.2 | 15.22 | 15.22 | -0.41 (-2.62%) | 1,562,452 |
22 Mar 2018 | USD | 15.72 | 16.14 | 15.62 | 15.63 | 15.63 | -0.11 (-0.70%) | 2,470,018 |
21 Mar 2018 | USD | 15.88 | 16.07 | 15.58 | 15.74 | 15.74 | -0.16 (-1.01%) | 1,132,117 |
20 Mar 2018 | USD | 16.1 | 16.24 | 15.77 | 15.9 | 15.9 | -0.23 (-1.43%) | 1,091,814 |
19 Mar 2018 | USD | 16.24 | 16.24 | 16.005 | 16.13 | 16.13 | -0.16 (-0.98%) | 1,176,064 |
16 Mar 2018 | USD | 16.11 | 16.32 | 16.055 | 16.29 | 16.29 | +0.19 (+1.18%) | 1,840,255 |
15 Mar 2018 | USD | 16.04 | 16.12 | 15.985 | 16.1 | 16.1 | +0.02 (+0.12%) | 982,898 |
14 Mar 2018 | USD | 16.15 | 16.32 | 16.02 | 16.08 | 16.08 | -0.03 (-0.19%) | 1,095,977 |
13 Mar 2018 | USD | 16.37 | 16.44 | 16.06 | 16.11 | 16.11 | -0.17 (-1.04%) | 1,164,424 |
12 Mar 2018 | USD | 16.06 | 16.32 | 15.97 | 16.28 | 16.28 | +0.26 (+1.62%) | 1,087,372 |
9 Mar 2018 | USD | 15.97 | 16.1 | 15.78 | 16.02 | 16.02 | +0.05 (+0.31%) | 1,305,781 |
8 Mar 2018 | USD | 16.11 | 16.17 | 15.91 | 15.97 | 15.97 | -0.14 (-0.87%) | 1,220,473 |
7 Mar 2018 | USD | 15.84 | 16.16 | 15.78 | 16.11 | 16.11 | +0.2 (+1.26%) | 1,475,257 |
6 Mar 2018 | USD | 15.84 | 15.98 | 15.64 | 15.91 | 15.91 | +0.09 (+0.57%) | 1,777,563 |
5 Mar 2018 | USD | 15.36 | 15.88 | 15.36 | 15.82 | 15.82 | +0.45 (+2.93%) | 1,799,587 |
2 Mar 2018 | USD | 15.34 | 15.56 | 15.19 | 15.37 | 15.37 | -0.07 (-0.45%) | 2,005,759 |
1 Mar 2018 | USD | 15.43 | 15.57 | 15.07 | 15.44 | 15.44 | +0.3 (+1.98%) | 1,685,447 |
28 Feb 2018 | USD | 14.99 | 15.36 | 14.93 | 15.14 | 15.14 | +0.24 (+1.61%) | 2,301,141 |
27 Feb 2018 | USD | 15.78 | 16.1957 | 14.9 | 14.9 | 14.9 | -0.92 (-5.82%) | 2,619,975 |
26 Feb 2018 | USD | 16.14 | 16.17 | 15.74 | 15.82 | 15.82 | -0.23 (-1.43%) | 1,674,361 |
23 Feb 2018 | USD | 15.88 | 16.07 | 15.76 | 16.05 | 16.05 | +0.27 (+1.71%) | 1,364,460 |
22 Feb 2018 | USD | 15.85 | 16.09 | 15.75 | 15.78 | 15.78 | +0.08 (+0.51%) | 1,161,117 |