Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 17.23 | 17.73 | 17.23 | 17.62 | 17.62 | +0.13 (+0.74%) | 1,801,248 |
3 Jan 2018 | USD | 17.67 | 17.835 | 17.48 | 17.49 | 17.49 | -0.19 (-1.07%) | 967,228 |
2 Jan 2018 | USD | 17.77 | 18.03 | 17.64 | 17.68 | 17.68 | -0.03 (-0.17%) | 1,138,067 |
1 Jan 2018 | USD | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 17.68 | 17.83 | 17.48 | 17.71 | 17.71 | +0.04 (+0.23%) | 1,178,502 |
28 Dec 2017 | USD | 17.63 | 17.67 | 17.45 | 17.67 | 17.67 | +0.09 (+0.51%) | 618,861 |
27 Dec 2017 | USD | 17.55 | 17.84 | 17.46 | 17.58 | 17.58 | +0.02 (+0.11%) | 769,871 |
26 Dec 2017 | USD | 17.55 | 17.63 | 17.47 | 17.56 | 17.56 | -0.09 (-0.51%) | 826,898 |
25 Dec 2017 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 17.86 | 17.87 | 17.63 | 17.65 | 17.65 | -0.2 (-1.12%) | 1,085,221 |
21 Dec 2017 | USD | 17.87 | 18.14 | 17.78 | 17.85 | 17.85 | +0.09 (+0.51%) | 1,292,291 |
20 Dec 2017 | USD | 18.09 | 18.23 | 17.76 | 17.76 | 17.76 | -0.14 (-0.78%) | 1,624,029 |
19 Dec 2017 | USD | 18.62 | 18.84 | 17.88 | 17.9 | 17.9 | -0.73 (-3.92%) | 2,004,710 |
18 Dec 2017 | USD | 18.52 | 18.71 | 18.38 | 18.63 | 18.63 | +0.36 (+1.97%) | 2,129,499 |
15 Dec 2017 | USD | 18.23 | 18.41 | 18.02 | 18.27 | 18.27 | +0.25 (+1.39%) | 2,885,491 |
14 Dec 2017 | USD | 17.92 | 18.25 | 17.82 | 18.02 | 18.02 | +0.26 (+1.46%) | 2,388,168 |
13 Dec 2017 | USD | 17.21 | 18.266 | 16.95 | 17.76 | 17.76 | -0.71 (-3.84%) | 9,289,717 |
12 Dec 2017 | USD | 18.37 | 18.85 | 18.25 | 18.47 | 18.47 | +0.28 (+1.54%) | 3,920,989 |
11 Dec 2017 | USD | 18.12 | 18.33 | 17.91 | 18.19 | 18.19 | +0.14 (+0.78%) | 2,184,222 |
8 Dec 2017 | USD | 18.32 | 18.34 | 18.01 | 18.05 | 18.05 | -0.05 (-0.28%) | 1,178,062 |
7 Dec 2017 | USD | 17.51 | 18.14 | 17.51 | 18.1 | 18.1 | +0.65 (+3.72%) | 1,811,742 |
6 Dec 2017 | USD | 17.45 | 17.58 | 17.42 | 17.45 | 17.45 | -0.07 (-0.40%) | 712,450 |
5 Dec 2017 | USD | 17.66 | 17.77 | 17.52 | 17.52 | 17.52 | -0.14 (-0.79%) | 804,252 |
4 Dec 2017 | USD | 17.69 | 17.83 | 17.59 | 17.66 | 17.66 | +0.16 (+0.91%) | 1,064,768 |
1 Dec 2017 | USD | 17.3 | 17.51 | 16.96 | 17.5 | 17.5 | +0.16 (+0.92%) | 1,640,709 |
30 Nov 2017 | USD | 17.51 | 17.56 | 17.23 | 17.34 | 17.34 | -0.05 (-0.29%) | 1,519,434 |
29 Nov 2017 | USD | 17.62 | 17.7 | 16.99 | 17.39 | 17.39 | -0.29 (-1.64%) | 1,461,909 |
28 Nov 2017 | USD | 17.36 | 17.68 | 17.27 | 17.68 | 17.68 | +0.39 (+2.26%) | 801,799 |
27 Nov 2017 | USD | 17.53 | 17.63 | 17.29 | 17.29 | 17.29 | -0.27 (-1.54%) | 942,093 |
24 Nov 2017 | USD | 17.52 | 17.63 | 17.45 | 17.56 | 17.56 | +0.09 (+0.52%) | 293,496 |