Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | USD | 18.13 | 18.27 | 17.98 | 18.17 | 18.17 | +0.09 (+0.50%) | 298,619 |
26 Apr 2018 | USD | 18.14 | 18.15 | 17.935 | 18.08 | 18.08 | -0.02 (-0.11%) | 250,745 |
25 Apr 2018 | USD | 18.01 | 18.12 | 17.74 | 18.1 | 18.1 | +0.1 (+0.56%) | 258,155 |
24 Apr 2018 | USD | 18 | 18.22 | 17.77 | 18 | 18 | +0.03 (+0.17%) | 410,432 |
23 Apr 2018 | USD | 18.13 | 18.155 | 17.89 | 17.97 | 17.97 | -0.17 (-0.94%) | 239,369 |
20 Apr 2018 | USD | 17.96 | 18.21 | 17.91 | 18.14 | 18.14 | +0.11 (+0.61%) | 206,576 |
19 Apr 2018 | USD | 18.1 | 18.17 | 17.9 | 18.03 | 18.03 | -0.07 (-0.39%) | 265,049 |
18 Apr 2018 | USD | 18.04 | 18.28 | 17.96 | 18.1 | 18.1 | +0.05 (+0.28%) | 386,171 |
17 Apr 2018 | USD | 17.9 | 18.26 | 17.82 | 18.05 | 18.05 | +0.21 (+1.18%) | 508,651 |
16 Apr 2018 | USD | 17.59 | 17.95 | 17.5 | 17.84 | 17.84 | +0.32 (+1.83%) | 357,155 |
13 Apr 2018 | USD | 17.5 | 17.56 | 17.3 | 17.52 | 17.52 | +0.08 (+0.46%) | 365,924 |
12 Apr 2018 | USD | 17.32 | 17.63 | 17.01 | 17.44 | 17.44 | +0.23 (+1.34%) | 521,300 |
11 Apr 2018 | USD | 17.03 | 17.21 | 16.85 | 17.21 | 17.21 | +0.11 (+0.64%) | 216,826 |
10 Apr 2018 | USD | 16.98 | 17.18 | 16.78 | 17.1 | 17.1 | +0.34 (+2.03%) | 258,259 |
9 Apr 2018 | USD | 16.99 | 17.1 | 16.76 | 16.76 | 16.76 | -0.17 (-1.00%) | 234,286 |
6 Apr 2018 | USD | 17 | 17.18 | 16.79 | 16.93 | 16.93 | -0.17 (-0.99%) | 291,477 |
5 Apr 2018 | USD | 16.95 | 17.15 | 16.77 | 17.1 | 17.1 | +0.29 (+1.73%) | 417,880 |
4 Apr 2018 | USD | 16.34 | 16.88 | 16.34 | 16.81 | 16.81 | +0.32 (+1.94%) | 344,748 |
3 Apr 2018 | USD | 16.56 | 16.57 | 16.29 | 16.49 | 16.49 | +0.05 (+0.30%) | 373,816 |
2 Apr 2018 | USD | 16.83 | 16.87 | 16.39 | 16.44 | 16.44 | -0.4 (-2.38%) | 568,889 |
30 Mar 2018 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 16.75 | 17.05 | 16.71 | 16.84 | 16.84 | +0.18 (+1.08%) | 365,868 |
28 Mar 2018 | USD | 16.61 | 16.86 | 16.49 | 16.66 | 16.66 | +0.1 (+0.60%) | 488,782 |
27 Mar 2018 | USD | 17.13 | 17.22 | 16.49 | 16.56 | 16.56 | -0.58 (-3.38%) | 555,072 |
26 Mar 2018 | USD | 16.96 | 17.16 | 16.64 | 17.14 | 17.14 | +0.4 (+2.39%) | 737,373 |
23 Mar 2018 | USD | 16.77 | 16.87 | 16.52 | 16.74 | 16.74 | +0.01 (+0.06%) | 789,846 |
22 Mar 2018 | USD | 16.89 | 17.14 | 16.69 | 16.73 | 16.73 | -0.25 (-1.47%) | 435,655 |
21 Mar 2018 | USD | 16.87 | 17.11 | 16.79 | 16.98 | 16.98 | +0.09 (+0.53%) | 340,023 |
20 Mar 2018 | USD | 17.26 | 17.26 | 16.3833 | 16.89 | 16.89 | -0.33 (-1.92%) | 280,081 |
19 Mar 2018 | USD | 17.4 | 17.41 | 16.92 | 17.22 | 17.22 | -0.24 (-1.37%) | 381,326 |