Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2018 | USD | 18.32 | 19.76 | 18.15 | 19.67 | 19.67 | +1.48 (+8.14%) | 1,009,549 |
1 Jun 2018 | USD | 18.41 | 18.855 | 18.19 | 18.19 | 18.19 | -0.16 (-0.87%) | 892,998 |
31 May 2018 | USD | 18.5 | 18.68 | 18.07 | 18.35 | 18.35 | -0.17 (-0.92%) | 572,113 |
30 May 2018 | USD | 18.54 | 18.95 | 18.33 | 18.52 | 18.52 | -0.02 (-0.11%) | 752,863 |
29 May 2018 | USD | 19.21 | 19.25 | 18.21 | 18.54 | 18.54 | -0.69 (-3.59%) | 727,530 |
28 May 2018 | USD | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 19.05 | 19.41 | 19.02 | 19.23 | 19.23 | +0.05 (+0.26%) | 529,157 |
24 May 2018 | USD | 19.72 | 19.75 | 19.12 | 19.18 | 19.18 | -0.27 (-1.39%) | 519,505 |
23 May 2018 | USD | 19.52 | 19.66 | 19.25 | 19.45 | 19.45 | -0.15 (-0.77%) | 400,702 |
22 May 2018 | USD | 19.53 | 19.84 | 19.53 | 19.6 | 19.6 | +0.1 (+0.51%) | 520,400 |
21 May 2018 | USD | 19.62 | 19.77 | 19.29 | 19.5 | 19.5 | +0.09 (+0.46%) | 666,084 |
18 May 2018 | USD | 19.12 | 19.66 | 18.99 | 19.41 | 19.41 | +0.35 (+1.84%) | 920,165 |
17 May 2018 | USD | 18.85 | 19.6 | 18.85 | 19.06 | 19.06 | +0.23 (+1.22%) | 809,112 |
16 May 2018 | USD | 19.77 | 19.92 | 18.78 | 18.83 | 18.83 | -0.95 (-4.80%) | 992,574 |
15 May 2018 | USD | 19.11 | 20.01 | 18.44 | 19.78 | 19.78 | +0.92 (+4.88%) | 1,656,725 |
14 May 2018 | USD | 19.23 | 19.83 | 18.85 | 18.86 | 18.86 | +0.15 (+0.80%) | 970,252 |
11 May 2018 | USD | 17.75 | 18.78 | 17.75 | 18.71 | 18.71 | +0.72 (+4.00%) | 537,398 |
10 May 2018 | USD | 17.37 | 18.06 | 17.31 | 17.99 | 17.99 | +0.66 (+3.81%) | 637,158 |
9 May 2018 | USD | 17.82 | 18.05 | 17.17 | 17.33 | 17.33 | -0.45 (-2.53%) | 649,954 |
8 May 2018 | USD | 17.71 | 18.37 | 17.71 | 17.78 | 17.78 | -0.06 (-0.34%) | 741,392 |
7 May 2018 | USD | 16.88 | 17.96 | 16.4601 | 17.84 | 17.84 | +1.43 (+8.71%) | 1,637,724 |
4 May 2018 | USD | 16.28 | 16.62 | 15.84 | 16.41 | 16.41 | +0.11 (+0.67%) | 1,096,539 |
3 May 2018 | USD | 16.24 | 16.77 | 16.145 | 16.3 | 16.3 | +0.1 (+0.62%) | 1,053,494 |
2 May 2018 | USD | 16.11 | 16.23 | 15.95 | 16.2 | 16.2 | +0.02 (+0.12%) | 656,589 |
1 May 2018 | USD | 15.94 | 16.44 | 15.92 | 16.18 | 16.18 | +0.2 (+1.25%) | 1,029,423 |
30 Apr 2018 | USD | 16.26 | 16.53 | 15.8 | 15.98 | 15.98 | -0.28 (-1.72%) | 460,669 |
27 Apr 2018 | USD | 16.38 | 16.95 | 16.16 | 16.26 | 16.26 | +0.01 (+0.06%) | 1,728,476 |
26 Apr 2018 | USD | 15.84 | 16.35 | 15.62 | 16.25 | 16.25 | +0.55 (+3.50%) | 1,724,886 |
25 Apr 2018 | USD | 15.7 | 15.75 | 15.3 | 15.7 | 15.7 | +0.17 (+1.09%) | 3,542,779 |
24 Apr 2018 | USD | 15.88 | 16.09 | 15.18 | 15.53 | 15.53 | -0.68 (-4.19%) | 1,782,313 |