Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | USD | 20.52 | 21.19 | 20.375 | 21.05 | 21.05 | +0.69 (+3.39%) | 255,991 |
8 Feb 2018 | USD | 20.3 | 20.66 | 20.23 | 20.36 | 20.36 | +0.1 (+0.49%) | 218,321 |
7 Feb 2018 | USD | 20.1 | 20.47 | 20.1 | 20.26 | 20.26 | +0.13 (+0.65%) | 154,097 |
6 Feb 2018 | USD | 19.26 | 20.25 | 17.55 | 20.13 | 20.13 | +0.44 (+2.23%) | 486,363 |
5 Feb 2018 | USD | 20.77 | 20.97 | 19.64 | 19.69 | 19.69 | -1.23 (-5.88%) | 240,082 |
2 Feb 2018 | USD | 21.23 | 21.42 | 20.89 | 20.92 | 20.92 | -0.43 (-2.01%) | 119,653 |
1 Feb 2018 | USD | 21.35 | 21.56 | 21.22 | 21.35 | 21.35 | -0.1 (-0.47%) | 142,407 |
31 Jan 2018 | USD | 21.39 | 21.52 | 21.22 | 21.45 | 21.45 | +0.09 (+0.42%) | 223,551 |
30 Jan 2018 | USD | 21.54 | 21.68 | 21.3 | 21.36 | 21.36 | -0.32 (-1.48%) | 108,496 |
29 Jan 2018 | USD | 21.86 | 21.975 | 21.52 | 21.68 | 21.68 | -0.22 (-1.00%) | 153,580 |
26 Jan 2018 | USD | 21.92 | 22.08 | 21.66 | 21.9 | 21.9 | +0.18 (+0.83%) | 146,000 |
25 Jan 2018 | USD | 21.88 | 21.979 | 21.46 | 21.72 | 21.72 | +0.13 (+0.60%) | 203,771 |
24 Jan 2018 | USD | 21.68 | 21.79 | 21.34 | 21.59 | 21.59 | +0.01 (+0.05%) | 153,373 |
23 Jan 2018 | USD | 21.28 | 21.66 | 20.9901 | 21.58 | 21.58 | +0.25 (+1.17%) | 118,348 |
22 Jan 2018 | USD | 21.55 | 21.64 | 21.18 | 21.33 | 21.33 | -0.16 (-0.74%) | 106,913 |
19 Jan 2018 | USD | 20.84 | 21.57 | 20.66 | 21.49 | 21.49 | +0.64 (+3.07%) | 96,315 |
18 Jan 2018 | USD | 21.1 | 21.23 | 20.8 | 20.85 | 20.85 | -0.3 (-1.42%) | 185,722 |
17 Jan 2018 | USD | 20.99 | 21.21 | 20.7909 | 21.15 | 21.15 | +0.33 (+1.59%) | 185,926 |
16 Jan 2018 | USD | 21.47 | 21.64 | 20.79 | 20.82 | 20.82 | -0.62 (-2.89%) | 116,211 |
15 Jan 2018 | USD | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 21.16 | 21.47 | 21.12 | 21.44 | 21.44 | +0.35 (+1.66%) | 111,916 |
11 Jan 2018 | USD | 20.88 | 21.23 | 20.74 | 21.09 | 21.09 | +0.2 (+0.96%) | 158,829 |
10 Jan 2018 | USD | 20.77 | 21.1 | 20.52 | 20.89 | 20.89 | +0.12 (+0.58%) | 188,584 |
9 Jan 2018 | USD | 21.16 | 21.2 | 20.67 | 20.77 | 20.77 | -0.43 (-2.03%) | 125,103 |
8 Jan 2018 | USD | 20.96 | 21.23 | 20.7181 | 21.2 | 21.2 | +0.25 (+1.19%) | 232,405 |
5 Jan 2018 | USD | 20.68 | 20.95 | 20.54 | 20.95 | 20.95 | +0.37 (+1.80%) | 163,003 |
4 Jan 2018 | USD | 20.91 | 20.91 | 20.28 | 20.58 | 20.58 | -0.19 (-0.91%) | 268,795 |
3 Jan 2018 | USD | 20.78 | 21.02 | 20.56 | 20.77 | 20.77 | -0.08 (-0.38%) | 191,822 |
2 Jan 2018 | USD | 21.2 | 21.25 | 20.69 | 20.85 | 20.85 | -0.23 (-1.09%) | 264,932 |
1 Jan 2018 | USD | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.0 (0.0%) | 0 |