Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 20.99 | 21.32 | 20.77 | 21.32 | 21.32 | +0.4 (+1.91%) | 81,000 |
17 Jan 2019 | USD | 20.85 | 20.98 | 20.77 | 20.92 | 20.92 | +0.11 (+0.53%) | 34,200 |
16 Jan 2019 | USD | 20.71 | 20.95 | 20.7 | 20.81 | 20.81 | 0.0 (0.0%) | 17,200 |
15 Jan 2019 | USD | 20.81 | 20.98 | 20.68 | 20.81 | 20.81 | +0.03 (+0.14%) | 33,400 |
14 Jan 2019 | USD | 20.78 | 21.05 | 20.65 | 20.78 | 20.78 | -0.28 (-1.33%) | 58,100 |
11 Jan 2019 | USD | 20.7 | 21.18 | 20.66 | 21.06 | 21.06 | +0.31 (+1.49%) | 38,700 |
10 Jan 2019 | USD | 20.47 | 20.78 | 20.26 | 20.75 | 20.75 | +0.1 (+0.48%) | 69,300 |
9 Jan 2019 | USD | 20.95 | 20.95 | 20.48 | 20.65 | 20.65 | -0.25 (-1.20%) | 44,500 |
8 Jan 2019 | USD | 20.76 | 20.98 | 20.55 | 20.9 | 20.9 | +0.15 (+0.72%) | 44,000 |
7 Jan 2019 | USD | 21 | 21.28 | 20.51 | 20.75 | 20.75 | -0.15 (-0.72%) | 48,200 |
4 Jan 2019 | USD | 20.3 | 21.32 | 20.3 | 20.9 | 20.9 | +0.52 (+2.55%) | 35,200 |
3 Jan 2019 | USD | 20.23 | 20.43 | 19.79 | 20.38 | 20.38 | +0.11 (+0.54%) | 56,100 |
2 Jan 2019 | USD | 20.09 | 20.52 | 19.9 | 20.27 | 20.27 | +0.08 (+0.40%) | 28,100 |
1 Jan 2019 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 19.92 | 20.44 | 19.8 | 20.19 | 20.19 | +0.27 (+1.36%) | 35,400 |
28 Dec 2018 | USD | 19.5 | 20.02 | 19.33 | 19.92 | 19.92 | +0.42 (+2.15%) | 56,400 |
27 Dec 2018 | USD | 19.54 | 19.6 | 19.15 | 19.5 | 19.5 | +0.01 (+0.05%) | 45,100 |
26 Dec 2018 | USD | 19.18 | 20.17 | 19.18 | 19.49 | 19.49 | +0.29 (+1.51%) | 33,200 |
24 Dec 2018 | USD | 19.14 | 19.45 | 18.75 | 19.2 | 19.2 | -0.29 (-1.49%) | 28,700 |
21 Dec 2018 | USD | 19.91 | 19.91 | 18.64 | 19.49 | 19.49 | -0.53 (-2.65%) | 41,400 |
20 Dec 2018 | USD | 19.84 | 20.15 | 19.8 | 20.02 | 20.02 | -0.15 (-0.74%) | 44,100 |
19 Dec 2018 | USD | 20.15 | 20.34 | 20.05 | 20.17 | 20.17 | +0.05 (+0.25%) | 29,200 |
18 Dec 2018 | USD | 20.43 | 20.43 | 20 | 20.12 | 20.12 | -0.3 (-1.47%) | 59,300 |
17 Dec 2018 | USD | 20.64 | 20.81 | 20.31 | 20.42 | 20.42 | -0.38 (-1.83%) | 46,500 |
14 Dec 2018 | USD | 20.6 | 20.94 | 20.6 | 20.8 | 20.8 | +0.04 (+0.19%) | 44,500 |
13 Dec 2018 | USD | 20.76 | 20.97 | 20.5 | 20.76 | 20.76 | -0.12 (-0.57%) | 51,900 |
12 Dec 2018 | USD | 20.02 | 20.99 | 20.02 | 20.88 | 20.88 | +0.62 (+3.06%) | 116,000 |
11 Dec 2018 | USD | 20.21 | 20.38 | 19.59 | 20.26 | 20.26 | +0.08 (+0.40%) | 224,400 |
10 Dec 2018 | USD | 19.35 | 20.21 | 19.21 | 20.18 | 20.18 | +0.93 (+4.83%) | 136,200 |