Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2019 | USD | 15.44 | 15.76 | 15.3 | 15.65 | 15.65 | +0.14 (+0.90%) | 1,344,803 |
5 Jun 2019 | USD | 15.55 | 15.63 | 15.14 | 15.51 | 15.51 | +0.1 (+0.65%) | 1,530,674 |
4 Jun 2019 | USD | 14.29 | 15.51 | 14.26 | 15.41 | 15.41 | +1.27 (+8.98%) | 2,329,327 |
3 Jun 2019 | USD | 14.11 | 14.46 | 13.995 | 14.14 | 14.14 | +0.07 (+0.50%) | 1,837,726 |
31 May 2019 | USD | 14.32 | 14.5 | 14.06 | 14.07 | 14.07 | -0.52 (-3.56%) | 2,230,640 |
30 May 2019 | USD | 15.16 | 15.23 | 14.3101 | 14.59 | 14.59 | -0.59 (-3.89%) | 3,354,605 |
29 May 2019 | USD | 15.1 | 15.26 | 14.76 | 15.18 | 15.18 | +0.01 (+0.07%) | 1,993,352 |
28 May 2019 | USD | 15.46 | 15.73 | 15.06 | 15.17 | 15.17 | -0.39 (-2.51%) | 2,007,226 |
27 May 2019 | USD | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 15.76 | 15.84 | 15.26 | 15.56 | 15.56 | -0.1 (-0.64%) | 1,402,045 |
23 May 2019 | USD | 15.3 | 15.785 | 15.01 | 15.66 | 15.66 | +0.21 (+1.36%) | 2,273,454 |
22 May 2019 | USD | 15.9 | 16.08 | 15.29 | 15.45 | 15.45 | -0.57 (-3.56%) | 2,671,163 |
21 May 2019 | USD | 16.14 | 16.24 | 15.925 | 16.02 | 16.02 | +0.01 (+0.06%) | 1,756,121 |
20 May 2019 | USD | 16.11 | 16.25 | 15.89 | 16.01 | 16.01 | -0.34 (-2.08%) | 1,817,623 |
17 May 2019 | USD | 16.97 | 17.11 | 16.34 | 16.35 | 16.35 | -0.75 (-4.39%) | 2,260,772 |
16 May 2019 | USD | 17.55 | 17.6 | 17.06 | 17.1 | 17.1 | -0.45 (-2.56%) | 1,873,341 |
15 May 2019 | USD | 17.43 | 17.64 | 17.08 | 17.55 | 17.55 | +0.1 (+0.57%) | 1,493,787 |
14 May 2019 | USD | 17.66 | 17.73 | 17.15 | 17.45 | 17.45 | -0.08 (-0.46%) | 2,537,630 |
13 May 2019 | USD | 17.14 | 17.56 | 16.97 | 17.53 | 17.53 | -0.12 (-0.68%) | 2,504,270 |
10 May 2019 | USD | 17.71 | 17.79 | 17.08 | 17.65 | 17.65 | -0.16 (-0.90%) | 1,416,791 |
9 May 2019 | USD | 17.5 | 17.95 | 17.17 | 17.81 | 17.81 | -0.08 (-0.45%) | 2,502,257 |
8 May 2019 | USD | 18.24 | 18.73 | 17.795 | 17.89 | 17.89 | -0.16 (-0.89%) | 3,332,151 |
7 May 2019 | USD | 19.8 | 20.12 | 17.9 | 18.05 | 18.05 | -1.67 (-8.47%) | 6,400,769 |
6 May 2019 | USD | 19.15 | 19.86 | 19 | 19.72 | 19.72 | +0.11 (+0.56%) | 4,168,199 |
3 May 2019 | USD | 19.18 | 19.8127 | 19.09 | 19.61 | 19.61 | +0.52 (+2.72%) | 2,824,339 |
2 May 2019 | USD | 17.87 | 19.16 | 17.83 | 19.09 | 19.09 | +0.69 (+3.75%) | 3,915,579 |
1 May 2019 | USD | 18.38 | 18.89 | 18.13 | 18.4 | 18.4 | +0.22 (+1.21%) | 3,094,044 |
30 Apr 2019 | USD | 18.24 | 18.33 | 17.73 | 18.18 | 18.18 | -0.06 (-0.33%) | 1,630,283 |
29 Apr 2019 | USD | 18.51 | 18.69 | 18.18 | 18.24 | 18.24 | -0.28 (-1.51%) | 1,724,614 |
26 Apr 2019 | USD | 17.92 | 18.59 | 17.85 | 18.52 | 18.52 | +0.58 (+3.23%) | 1,477,688 |