Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 18 | 18.03 | 17.7 | 17.82 | 17.82 | -0.21 (-1.16%) | 1,251,381 |
9 Jan 2018 | USD | 18.31 | 18.33 | 18 | 18.03 | 18.03 | -0.27 (-1.48%) | 1,783,948 |
8 Jan 2018 | USD | 18.48 | 18.52 | 18.3 | 18.3 | 18.3 | -0.14 (-0.76%) | 1,462,880 |
5 Jan 2018 | USD | 18.83 | 18.91 | 18.43 | 18.44 | 18.44 | -0.37 (-1.97%) | 1,547,899 |
4 Jan 2018 | USD | 19.05 | 19.125 | 18.8025 | 18.81 | 18.81 | -0.22 (-1.16%) | 1,239,305 |
3 Jan 2018 | USD | 19.16 | 19.36 | 19.01 | 19.03 | 19.03 | -0.21 (-1.09%) | 1,169,974 |
2 Jan 2018 | USD | 19.12 | 19.385 | 19.07 | 19.24 | 19.24 | +0.09 (+0.47%) | 1,055,310 |
1 Jan 2018 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 19.26 | 19.41 | 19.15 | 19.15 | 19.15 | -0.07 (-0.36%) | 1,087,698 |
28 Dec 2017 | USD | 19.15 | 19.27 | 19.05 | 19.22 | 19.22 | +0.1 (+0.52%) | 829,825 |
27 Dec 2017 | USD | 19.12 | 19.2 | 19.01 | 19.12 | 19.12 | +0.05 (+0.26%) | 594,040 |
26 Dec 2017 | USD | 18.97 | 19.13 | 18.96 | 19.07 | 19.07 | +0.08 (+0.42%) | 592,909 |
25 Dec 2017 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 18.86 | 19.05 | 18.78 | 18.99 | 18.99 | +0.21 (+1.12%) | 802,292 |
21 Dec 2017 | USD | 18.97 | 19 | 18.73 | 18.78 | 18.78 | -0.11 (-0.58%) | 1,905,948 |
20 Dec 2017 | USD | 19 | 19.14 | 18.85 | 18.89 | 18.89 | -0.04 (-0.21%) | 1,927,395 |
19 Dec 2017 | USD | 19.67 | 19.75 | 18.9 | 18.93 | 18.93 | -0.8 (-4.05%) | 1,523,624 |
18 Dec 2017 | USD | 19.82 | 19.98 | 19.7 | 19.73 | 19.73 | -0.02 (-0.10%) | 990,084 |
15 Dec 2017 | USD | 19.37 | 19.81 | 19.36 | 19.75 | 19.75 | +0.41 (+2.12%) | 2,268,097 |
14 Dec 2017 | USD | 19.3 | 19.41 | 19.24 | 19.34 | 19.34 | +0.08 (+0.42%) | 960,647 |
13 Dec 2017 | USD | 19.14 | 19.36 | 19.11 | 19.26 | 19.26 | +0.14 (+0.73%) | 1,367,928 |
12 Dec 2017 | USD | 19.04 | 19.19 | 19.02 | 19.12 | 19.12 | +0.08 (+0.42%) | 728,881 |
11 Dec 2017 | USD | 19.09 | 19.16 | 18.99 | 19.04 | 19.04 | -0.02 (-0.10%) | 683,728 |
8 Dec 2017 | USD | 18.98 | 19.15 | 18.945 | 19.06 | 19.06 | +0.08 (+0.42%) | 757,824 |
7 Dec 2017 | USD | 18.95 | 19.09 | 18.89 | 18.98 | 18.98 | +0.05 (+0.26%) | 809,774 |
6 Dec 2017 | USD | 19.12 | 19.12 | 18.88 | 18.93 | 18.93 | -0.23 (-1.20%) | 992,036 |
5 Dec 2017 | USD | 19.4 | 19.49 | 19.11 | 19.16 | 19.16 | -0.25 (-1.29%) | 1,197,504 |
4 Dec 2017 | USD | 19.42 | 19.54 | 19.36 | 19.41 | 19.41 | +0.02 (+0.10%) | 1,205,320 |
1 Dec 2017 | USD | 19.15 | 19.4 | 19.12 | 19.39 | 19.39 | +0.24 (+1.25%) | 1,013,073 |
30 Nov 2017 | USD | 19.15 | 19.24 | 19.03 | 19.15 | 19.15 | 0.0 (0.0%) | 1,900,964 |