Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 18.08 | 18.14 | 17.73 | 17.86 | 17.86 | -0.12 (-0.67%) | 5,109,210 |
9 Jul 2019 | USD | 18.18 | 18.35 | 17.89 | 17.98 | 17.98 | -0.5 (-2.71%) | 5,571,519 |
8 Jul 2019 | USD | 18.33 | 18.65 | 18.14 | 18.48 | 18.48 | +0.18 (+0.98%) | 4,738,592 |
5 Jul 2019 | USD | 18.11 | 18.51 | 18.01 | 18.3 | 18.3 | +0.18 (+0.99%) | 4,534,233 |
4 Jul 2019 | USD | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 17.79 | 18.17 | 17.77 | 18.12 | 18.12 | +0.45 (+2.55%) | 3,518,369 |
2 Jul 2019 | USD | 17.96 | 18.04 | 17.66 | 17.67 | 17.67 | -0.29 (-1.61%) | 5,605,688 |
1 Jul 2019 | USD | 18.24 | 18.41 | 17.61 | 17.96 | 17.96 | -0.01 (-0.06%) | 5,968,216 |
28 Jun 2019 | USD | 17.78 | 18.01 | 17.74 | 17.97 | 17.97 | +0.25 (+1.41%) | 7,282,099 |
27 Jun 2019 | USD | 17.77 | 17.84 | 17.5725 | 17.72 | 17.72 | +0.08 (+0.45%) | 6,966,312 |
26 Jun 2019 | USD | 17.57 | 17.96 | 17.455 | 17.64 | 17.64 | +0.15 (+0.86%) | 4,713,442 |
25 Jun 2019 | USD | 17.7 | 17.865 | 17.45 | 17.49 | 17.49 | -0.19 (-1.07%) | 5,477,560 |
24 Jun 2019 | USD | 18.11 | 18.12 | 17.58 | 17.68 | 17.68 | -0.54 (-2.96%) | 5,036,027 |
21 Jun 2019 | USD | 18.11 | 18.43 | 17.78 | 18.22 | 18.22 | +0.12 (+0.66%) | 6,795,385 |
20 Jun 2019 | USD | 18.2 | 18.25 | 17.82 | 18.1 | 18.1 | +0.07 (+0.39%) | 4,266,407 |
19 Jun 2019 | USD | 18.06 | 18.2 | 17.77 | 18.03 | 18.03 | +0.02 (+0.11%) | 4,556,760 |
18 Jun 2019 | USD | 18.33 | 18.77 | 17.93 | 18.01 | 18.01 | -0.32 (-1.75%) | 7,688,155 |
17 Jun 2019 | USD | 18.16 | 18.34 | 18.03 | 18.33 | 18.33 | +0.15 (+0.83%) | 5,720,012 |
14 Jun 2019 | USD | 18.16 | 18.27 | 17.705 | 18.18 | 18.18 | +0.02 (+0.11%) | 6,148,384 |
13 Jun 2019 | USD | 17.98 | 18.26 | 17.82 | 18.16 | 18.16 | +0.33 (+1.85%) | 5,714,231 |
12 Jun 2019 | USD | 18.28 | 18.39 | 17.75 | 17.83 | 17.83 | -0.46 (-2.52%) | 4,557,895 |
11 Jun 2019 | USD | 18.18 | 18.605 | 18.16 | 18.29 | 18.29 | +0.15 (+0.83%) | 5,095,219 |
10 Jun 2019 | USD | 18.36 | 18.615 | 18.06 | 18.14 | 18.14 | -0.07 (-0.38%) | 5,128,306 |
7 Jun 2019 | USD | 18 | 18.36 | 17.5801 | 18.21 | 18.21 | +0.23 (+1.28%) | 8,798,746 |
6 Jun 2019 | USD | 18.34 | 18.39 | 17.71 | 17.98 | 17.98 | -0.46 (-2.49%) | 9,091,550 |
5 Jun 2019 | USD | 19.16 | 19.3203 | 18.31 | 18.44 | 18.44 | -0.49 (-2.59%) | 6,323,502 |
4 Jun 2019 | USD | 19.06 | 19.39 | 18.72 | 18.93 | 18.93 | +0.14 (+0.75%) | 9,606,381 |
3 Jun 2019 | USD | 18.69 | 19.1 | 18.51 | 18.79 | 18.79 | +0.11 (+0.59%) | 12,971,789 |
31 May 2019 | USD | 17.45 | 18.73 | 17.12 | 18.68 | 18.68 | -1.92 (-9.32%) | 32,201,451 |
30 May 2019 | USD | 20.9 | 21.02 | 20.5 | 20.6 | 20.6 | -0.23 (-1.10%) | 10,954,140 |