Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2018 | USD | 19.7 | 20.18 | 19.51 | 19.94 | 19.94 | -0.01 (-0.05%) | 404,508 |
29 Jan 2018 | USD | 20.49 | 20.74 | 19.87 | 19.95 | 19.95 | -0.58 (-2.83%) | 529,579 |
26 Jan 2018 | USD | 19.86 | 20.58 | 19.84 | 20.53 | 20.53 | +0.69 (+3.48%) | 494,584 |
25 Jan 2018 | USD | 20.04 | 20.3 | 19.72 | 19.84 | 19.84 | -0.14 (-0.70%) | 511,038 |
24 Jan 2018 | USD | 20.31 | 20.69 | 19.92 | 19.98 | 19.98 | -0.41 (-2.01%) | 498,263 |
23 Jan 2018 | USD | 20.18 | 20.45 | 19.89 | 20.39 | 20.39 | +0.26 (+1.29%) | 439,948 |
22 Jan 2018 | USD | 20.4 | 20.58 | 20.09 | 20.13 | 20.13 | -0.29 (-1.42%) | 496,012 |
19 Jan 2018 | USD | 20.48 | 20.69 | 20.35 | 20.42 | 20.42 | -0.02 (-0.10%) | 414,701 |
18 Jan 2018 | USD | 20.69 | 20.81 | 20.24 | 20.44 | 20.44 | -0.22 (-1.06%) | 335,052 |
17 Jan 2018 | USD | 20.7 | 20.88 | 20.44 | 20.66 | 20.66 | +0.21 (+1.03%) | 767,414 |
16 Jan 2018 | USD | 21 | 21.63 | 20.22 | 20.45 | 20.45 | -0.89 (-4.17%) | 704,968 |
15 Jan 2018 | USD | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 20.94 | 21.49 | 20.71 | 21.34 | 21.34 | +0.51 (+2.45%) | 930,015 |
11 Jan 2018 | USD | 20.67 | 21.02 | 20.35 | 20.83 | 20.83 | +0.28 (+1.36%) | 357,928 |
10 Jan 2018 | USD | 19.62 | 20.7 | 19.54 | 20.55 | 20.55 | +0.91 (+4.63%) | 562,967 |
9 Jan 2018 | USD | 19.35 | 20 | 19.25 | 19.64 | 19.64 | -0.33 (-1.65%) | 570,681 |
8 Jan 2018 | USD | 20.05 | 20.15 | 19.29 | 19.97 | 19.97 | -0.77 (-3.71%) | 818,699 |
5 Jan 2018 | USD | 20.91 | 20.99 | 20.59 | 20.74 | 20.74 | -0.1 (-0.48%) | 347,565 |
4 Jan 2018 | USD | 21.51 | 21.65 | 20.735 | 20.84 | 20.84 | -0.43 (-2.02%) | 463,429 |
3 Jan 2018 | USD | 21 | 22 | 20.94 | 21.27 | 21.27 | +0.25 (+1.19%) | 1,069,967 |
2 Jan 2018 | USD | 20.21 | 21.16 | 20.04 | 21.02 | 21.02 | +0.91 (+4.53%) | 618,121 |
1 Jan 2018 | USD | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 20.29 | 20.35 | 19.97 | 20.11 | 20.11 | -0.16 (-0.79%) | 488,391 |
28 Dec 2017 | USD | 20.54 | 20.619 | 20.26 | 20.27 | 20.27 | -0.24 (-1.17%) | 250,895 |
27 Dec 2017 | USD | 20.48 | 20.68 | 20.21 | 20.51 | 20.51 | +0.09 (+0.44%) | 254,509 |
26 Dec 2017 | USD | 20.17 | 20.569 | 20.04 | 20.42 | 20.42 | +0.23 (+1.14%) | 202,688 |
25 Dec 2017 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 20.27 | 20.45 | 20.052 | 20.19 | 20.19 | -0.27 (-1.32%) | 260,872 |
21 Dec 2017 | USD | 20.35 | 20.63 | 20.2 | 20.46 | 20.46 | +0.23 (+1.14%) | 434,499 |
20 Dec 2017 | USD | 20.26 | 20.55 | 19.79 | 20.23 | 20.23 | +0.13 (+0.65%) | 390,750 |