Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | USD | 16.58 | 16.58 | 16.4 | 16.46 | 16.46 | -0.14 (-0.84%) | 23,200 |
26 Sep 2018 | USD | 16.53 | 17.18 | 16.53 | 16.6 | 16.6 | -0.58 (-3.38%) | 3,300 |
25 Sep 2018 | USD | 17.18 | 17.2 | 17.04 | 17.18 | 17.18 | +0.35 (+2.08%) | 44,000 |
24 Sep 2018 | USD | 16.92 | 16.92 | 16.52 | 16.83 | 16.83 | +0.04 (+0.24%) | 7,700 |
21 Sep 2018 | USD | 16.86 | 16.95 | 16.64 | 16.79 | 16.79 | +0.14 (+0.84%) | 10,100 |
20 Sep 2018 | USD | 16.83 | 16.83 | 16.38 | 16.65 | 16.65 | +0.04 (+0.24%) | 7,100 |
19 Sep 2018 | USD | 16.46 | 16.75 | 16.46 | 16.61 | 16.61 | +0.16 (+0.97%) | 20,400 |
18 Sep 2018 | USD | 16.17 | 16.63 | 16.17 | 16.45 | 16.45 | +0.37 (+2.30%) | 92,800 |
17 Sep 2018 | USD | 15.96 | 16.17 | 15.91 | 16.08 | 16.08 | +0.22 (+1.39%) | 43,500 |
14 Sep 2018 | USD | 15.8 | 16.06 | 15.8 | 15.86 | 15.86 | -0.13 (-0.81%) | 56,600 |
13 Sep 2018 | USD | 15.85 | 16.33 | 15.85 | 15.99 | 15.99 | -0.01 (-0.06%) | 77,000 |
12 Sep 2018 | USD | 15.73 | 16.21 | 15.73 | 16 | 16 | -0.14 (-0.87%) | 11,900 |
11 Sep 2018 | USD | 15.95 | 16.26 | 15.95 | 16.14 | 16.14 | -0.25 (-1.53%) | 31,100 |
10 Sep 2018 | USD | 16.01 | 16.61 | 16.01 | 16.39 | 16.39 | +0.28 (+1.74%) | 81,200 |
7 Sep 2018 | USD | 16.17 | 16.18 | 16.04 | 16.11 | 16.11 | +0.01 (+0.06%) | 7,800 |
6 Sep 2018 | USD | 16.05 | 16.22 | 16.05 | 16.1 | 16.1 | -0.3 (-1.83%) | 10,500 |
5 Sep 2018 | USD | 16.17 | 16.57 | 16.17 | 16.4 | 16.4 | -0.3 (-1.80%) | 12,100 |
4 Sep 2018 | USD | 16.39 | 16.84 | 16.39 | 16.7 | 16.7 | +0.18 (+1.09%) | 7,200 |
3 Sep 2018 | USD | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 16.75 | 16.81 | 16.52 | 16.52 | 16.52 | -0.41 (-2.42%) | 8,800 |
30 Aug 2018 | USD | 16.76 | 16.93 | 16.76 | 16.93 | 16.93 | -0.57 (-3.26%) | 10,500 |
29 Aug 2018 | USD | 16.63 | 17.5 | 16.63 | 17.5 | 17.5 | +0.35 (+2.04%) | 3,700 |
28 Aug 2018 | USD | 17.1 | 17.36 | 17.05 | 17.15 | 17.15 | 0.0 (0.0%) | 11,600 |
27 Aug 2018 | USD | 17.14 | 17.36 | 17.14 | 17.15 | 17.15 | +0.03 (+0.18%) | 2,900 |
24 Aug 2018 | USD | 17.12 | 17.36 | 17.12 | 17.12 | 17.12 | -0.18 (-1.04%) | 4,700 |
23 Aug 2018 | USD | 17.27 | 17.43 | 17.14 | 17.3 | 17.3 | -0.08 (-0.46%) | 5,700 |
22 Aug 2018 | USD | 17 | 17.53 | 17 | 17.38 | 17.38 | +0.11 (+0.64%) | 5,900 |
21 Aug 2018 | USD | 17.4 | 17.4 | 17.01 | 17.27 | 17.27 | 0.0 (0.0%) | 7,000 |
20 Aug 2018 | USD | 17.1 | 17.41 | 17.06 | 17.27 | 17.27 | -0.2 (-1.14%) | 3,300 |
17 Aug 2018 | USD | 17.55 | 17.58 | 17.35 | 17.47 | 17.47 | -0.04 (-0.23%) | 4,600 |