Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 16.81 | 17.05 | 16.77 | 16.86 | 16.86 | -0.29 (-1.69%) | 2,064,041 |
15 May 2019 | USD | 16.59 | 17.19 | 16.56 | 17.15 | 17.15 | -0.11 (-0.64%) | 2,984,509 |
14 May 2019 | USD | 17.23 | 17.47 | 17.07 | 17.26 | 17.26 | 0.0 (0.0%) | 2,536,148 |
13 May 2019 | USD | 17.46 | 17.61 | 17.1301 | 17.26 | 17.26 | -1.2 (-6.50%) | 3,878,550 |
10 May 2019 | USD | 18.57 | 18.64 | 18.19 | 18.46 | 18.46 | -0.42 (-2.22%) | 2,902,214 |
9 May 2019 | USD | 18.69 | 19.14 | 18.59 | 18.88 | 18.88 | -0.68 (-3.48%) | 2,970,661 |
8 May 2019 | USD | 19.6 | 19.91 | 19.53 | 19.56 | 19.56 | -0.4 (-2.00%) | 2,723,171 |
7 May 2019 | USD | 20.05 | 20.06 | 19.71 | 19.96 | 19.96 | -0.55 (-2.68%) | 2,743,577 |
6 May 2019 | USD | 20.22 | 20.58 | 20.16 | 20.51 | 20.51 | -0.97 (-4.52%) | 4,555,523 |
3 May 2019 | USD | 20.9 | 21.5 | 20.87 | 21.48 | 21.48 | +0.86 (+4.17%) | 5,125,774 |
2 May 2019 | USD | 21.06 | 21.06 | 20.52 | 20.62 | 20.62 | -0.69 (-3.24%) | 5,037,435 |
1 May 2019 | USD | 21.74 | 21.98 | 21.24 | 21.31 | 21.31 | -0.53 (-2.43%) | 2,031,489 |
30 Apr 2019 | USD | 21.63 | 21.86 | 21.47 | 21.84 | 21.84 | -0.18 (-0.82%) | 2,133,075 |
29 Apr 2019 | USD | 21.59 | 22.08 | 21.59 | 22.02 | 22.02 | +0.27 (+1.24%) | 1,787,721 |
26 Apr 2019 | USD | 21.79 | 21.81 | 21.61 | 21.75 | 21.75 | +0.06 (+0.28%) | 2,666,511 |
25 Apr 2019 | USD | 22.16 | 22.17 | 21.66 | 21.69 | 21.69 | -0.52 (-2.34%) | 4,314,985 |
24 Apr 2019 | USD | 22.65 | 22.66 | 22.18 | 22.21 | 22.21 | -0.62 (-2.72%) | 3,345,351 |
23 Apr 2019 | USD | 23 | 23.14 | 22.77 | 22.83 | 22.83 | -0.31 (-1.34%) | 2,970,273 |
22 Apr 2019 | USD | 23.59 | 23.62 | 23.035 | 23.14 | 23.14 | -0.56 (-2.36%) | 2,597,034 |
19 Apr 2019 | USD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 23.84 | 24.05 | 23.47 | 23.7 | 23.7 | -0.16 (-0.67%) | 2,875,362 |
17 Apr 2019 | USD | 24.05 | 24.195 | 23.75 | 23.86 | 23.86 | +0.78 (+3.38%) | 3,686,083 |
16 Apr 2019 | USD | 23 | 23.17 | 22.84 | 23.08 | 23.08 | +0.47 (+2.08%) | 3,230,969 |
15 Apr 2019 | USD | 22.8 | 22.85 | 22.545 | 22.61 | 22.61 | +0.04 (+0.18%) | 2,192,629 |
12 Apr 2019 | USD | 22.71 | 22.8 | 22.51 | 22.57 | 22.57 | +0.61 (+2.78%) | 2,695,320 |
11 Apr 2019 | USD | 22.12 | 22.26 | 21.85 | 21.96 | 21.96 | -0.33 (-1.48%) | 2,240,804 |
10 Apr 2019 | USD | 22.14 | 22.4 | 21.93 | 22.29 | 22.29 | +0.33 (+1.50%) | 4,157,758 |
9 Apr 2019 | USD | 22.41 | 22.42 | 21.89 | 21.96 | 21.96 | -0.5 (-2.23%) | 4,029,614 |
8 Apr 2019 | USD | 22.37 | 22.47 | 22.24 | 22.46 | 22.46 | +0.15 (+0.67%) | 2,105,524 |
5 Apr 2019 | USD | 22.45 | 22.49 | 22.27 | 22.31 | 22.31 | +0.05 (+0.22%) | 1,594,462 |