Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | USD | 18.81 | 18.99 | 18.695 | 18.75 | 18.75 | +0.17 (+0.91%) | 3,764,485 |
29 Nov 2018 | USD | 18.4 | 18.74 | 18.35 | 18.58 | 18.58 | +0.19 (+1.03%) | 459,897 |
28 Nov 2018 | USD | 18.36 | 18.5 | 18.15 | 18.39 | 18.39 | +0.2 (+1.10%) | 982,426 |
27 Nov 2018 | USD | 18.18 | 18.33 | 18.095 | 18.19 | 18.19 | +0.16 (+0.89%) | 773,331 |
26 Nov 2018 | USD | 18.3 | 18.4 | 17.98 | 18.03 | 18.03 | -0.52 (-2.80%) | 655,446 |
23 Nov 2018 | USD | 18.56 | 18.62 | 18.46 | 18.55 | 18.55 | +0.02 (+0.11%) | 315,242 |
22 Nov 2018 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 18.67 | 18.67 | 18.49 | 18.53 | 18.53 | -0.02 (-0.11%) | 609,718 |
20 Nov 2018 | USD | 18.64 | 18.82 | 18.49 | 18.55 | 18.55 | -0.17 (-0.91%) | 475,246 |
19 Nov 2018 | USD | 18.99 | 19.02 | 18.71 | 18.72 | 18.72 | -0.4 (-2.09%) | 743,778 |
16 Nov 2018 | USD | 19.09 | 19.19 | 19.02 | 19.12 | 19.12 | +0.02 (+0.10%) | 469,033 |
15 Nov 2018 | USD | 18.9 | 19.27 | 18.9 | 19.1 | 19.1 | +0.19 (+1.00%) | 793,298 |
14 Nov 2018 | USD | 18.72 | 19.04 | 18.66 | 18.91 | 18.91 | +0.43 (+2.33%) | 596,213 |
13 Nov 2018 | USD | 18.35 | 18.545 | 18.22 | 18.48 | 18.48 | +0.19 (+1.04%) | 782,443 |
12 Nov 2018 | USD | 18.59 | 18.63 | 18.29 | 18.29 | 18.29 | -0.37 (-1.98%) | 506,943 |
9 Nov 2018 | USD | 18.68 | 18.72 | 18.46 | 18.66 | 18.66 | +0.03 (+0.16%) | 1,402,893 |
8 Nov 2018 | USD | 18.86 | 18.92 | 18.61 | 18.63 | 18.63 | -0.34 (-1.79%) | 1,156,669 |
7 Nov 2018 | USD | 18.83 | 18.98 | 18.74 | 18.97 | 18.97 | +0.26 (+1.39%) | 680,752 |
6 Nov 2018 | USD | 19.07 | 19.09 | 18.66 | 18.71 | 18.71 | -0.34 (-1.78%) | 560,824 |
5 Nov 2018 | USD | 19.31 | 19.36 | 18.955 | 19.05 | 19.05 | -0.38 (-1.96%) | 724,820 |
2 Nov 2018 | USD | 19.3 | 19.61 | 19.3 | 19.43 | 19.43 | +0.17 (+0.88%) | 443,601 |
1 Nov 2018 | USD | 19.34 | 19.44 | 19.14 | 19.26 | 19.26 | +0.05 (+0.26%) | 843,250 |
31 Oct 2018 | USD | 18.94 | 19.29 | 18.88 | 19.21 | 19.21 | +0.12 (+0.63%) | 1,047,466 |
30 Oct 2018 | USD | 19.12 | 19.32 | 18.805 | 19.09 | 19.09 | +0.03 (+0.16%) | 1,108,567 |
29 Oct 2018 | USD | 19.62 | 19.835 | 18.97 | 19.06 | 19.06 | -0.49 (-2.51%) | 2,265,909 |
26 Oct 2018 | USD | 19.66 | 19.7 | 19.485 | 19.55 | 19.55 | -0.17 (-0.86%) | 1,341,574 |
25 Oct 2018 | USD | 19.5 | 19.84 | 19.415 | 19.72 | 19.72 | +0.41 (+2.12%) | 1,699,204 |
24 Oct 2018 | USD | 19.59 | 19.64 | 19.29 | 19.31 | 19.31 | -0.08 (-0.41%) | 1,308,912 |
23 Oct 2018 | USD | 19.46 | 19.56 | 19.35 | 19.39 | 19.39 | -0.07 (-0.36%) | 1,976,879 |
22 Oct 2018 | USD | 19.43 | 19.59 | 19.375 | 19.46 | 19.46 | +0.18 (+0.93%) | 1,247,706 |