Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 20.38 | 20.38 | 19.96 | 20 | 20 | -0.4 (-1.96%) | 91,373 |
3 Jan 2018 | USD | 20.49 | 20.61 | 20.231 | 20.4 | 20.4 | -0.09 (-0.44%) | 57,887 |
2 Jan 2018 | USD | 20.01 | 20.51 | 19.81 | 20.49 | 20.49 | +0.65 (+3.28%) | 179,430 |
1 Jan 2018 | USD | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 19.57 | 20.23 | 19.57 | 19.84 | 19.84 | +0.29 (+1.48%) | 57,561 |
28 Dec 2017 | USD | 19.39 | 19.7 | 19.265 | 19.55 | 19.55 | +0.14 (+0.72%) | 24,967 |
27 Dec 2017 | USD | 19.26 | 19.65 | 19.25 | 19.41 | 19.41 | -0.04 (-0.21%) | 32,029 |
26 Dec 2017 | USD | 19.46 | 19.885 | 19.25 | 19.45 | 19.45 | -0.04 (-0.21%) | 53,956 |
25 Dec 2017 | USD | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 19.1 | 19.5 | 18.82 | 19.49 | 19.49 | +0.27 (+1.40%) | 280,154 |
21 Dec 2017 | USD | 19.55 | 19.615 | 19.08 | 19.22 | 19.22 | -0.25 (-1.28%) | 84,133 |
20 Dec 2017 | USD | 19.76 | 19.81 | 19.06 | 19.47 | 19.47 | +0.22 (+1.14%) | 113,932 |
19 Dec 2017 | USD | 20.38 | 20.49 | 19.11 | 19.25 | 19.25 | -1.22 (-5.96%) | 144,022 |
18 Dec 2017 | USD | 19.89 | 21.2099 | 19.77 | 20.47 | 20.47 | +0.76 (+3.86%) | 331,757 |
15 Dec 2017 | USD | 19.6 | 19.94 | 19.41 | 19.71 | 19.71 | +0.11 (+0.56%) | 1,205,335 |
14 Dec 2017 | USD | 20.03 | 20.2 | 19.2 | 19.6 | 19.6 | -0.2 (-1.01%) | 186,614 |
13 Dec 2017 | USD | 19.46 | 20.09 | 18.201 | 19.8 | 19.8 | +0.51 (+2.64%) | 265,981 |
12 Dec 2017 | USD | 19.79 | 19.98 | 19.17 | 19.29 | 19.29 | -0.51 (-2.58%) | 136,526 |
11 Dec 2017 | USD | 19.93 | 20.31 | 19.59 | 19.8 | 19.8 | +0.02 (+0.10%) | 213,421 |
8 Dec 2017 | USD | 19.785 | 19.97 | 19.67 | 19.78 | 19.78 | +0.25 (+1.28%) | 175,342 |
7 Dec 2017 | USD | 19.02 | 19.96 | 19.02 | 19.53 | 19.53 | +0.07 (+0.36%) | 139,302 |
6 Dec 2017 | USD | 19.13 | 20 | 18.84 | 19.46 | 19.46 | +0.38 (+1.99%) | 104,162 |
5 Dec 2017 | USD | 18.97 | 19.24 | 18.45 | 19.08 | 19.08 | +0.07 (+0.37%) | 83,175 |
4 Dec 2017 | USD | 19.77 | 20.09 | 18.85 | 19.01 | 19.01 | -0.62 (-3.16%) | 111,816 |
1 Dec 2017 | USD | 20.59 | 20.66 | 19.2 | 19.63 | 19.63 | -0.92 (-4.48%) | 208,126 |
30 Nov 2017 | USD | 21.25 | 21.38 | 20.54 | 20.55 | 20.55 | -0.55 (-2.61%) | 356,769 |
29 Nov 2017 | USD | 21.11 | 21.25 | 20.59 | 21.1 | 21.1 | +0.15 (+0.72%) | 99,283 |
28 Nov 2017 | USD | 21.25 | 21.29 | 20.45 | 20.95 | 20.95 | -0.19 (-0.90%) | 129,437 |
27 Nov 2017 | USD | 20.95 | 21.59 | 20.82 | 21.14 | 21.14 | +0.32 (+1.54%) | 137,774 |
24 Nov 2017 | USD | 20.88 | 20.92 | 20.44 | 20.82 | 20.82 | +0.02 (+0.10%) | 35,081 |