Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | USD | 15 | 15.39 | 14.702 | 14.88 | 14.88 | -0.11 (-0.73%) | 9,634,300 |
20 Dec 2018 | USD | 15.27 | 15.87 | 14.95 | 14.99 | 14.99 | -0.56 (-3.60%) | 10,961,200 |
19 Dec 2018 | USD | 16.12 | 16.46 | 15.42 | 15.55 | 15.55 | -0.42 (-2.63%) | 9,049,800 |
18 Dec 2018 | USD | 16.11 | 16.2 | 15.71 | 15.97 | 15.97 | -0.17 (-1.05%) | 8,423,900 |
17 Dec 2018 | USD | 16.3 | 16.63 | 15.94 | 16.14 | 16.14 | -0.29 (-1.77%) | 8,736,300 |
14 Dec 2018 | USD | 17.52 | 17.695 | 16.315 | 16.43 | 16.43 | -1.23 (-6.96%) | 9,005,700 |
13 Dec 2018 | USD | 17.37 | 17.8 | 16.85 | 17.66 | 17.66 | +0.21 (+1.20%) | 9,507,500 |
12 Dec 2018 | USD | 18.1 | 18.36 | 17.45 | 17.45 | 17.45 | -0.34 (-1.91%) | 6,829,100 |
11 Dec 2018 | USD | 18.36 | 18.675 | 17.49 | 17.79 | 17.79 | -0.24 (-1.33%) | 6,699,800 |
10 Dec 2018 | USD | 18.19 | 18.43 | 17.555 | 18.03 | 18.03 | -0.71 (-3.79%) | 7,669,100 |
7 Dec 2018 | USD | 19.51 | 19.93 | 18.455 | 18.74 | 18.74 | -0.35 (-1.83%) | 10,326,700 |
6 Dec 2018 | USD | 19.26 | 19.27 | 18.31 | 19.09 | 19.09 | -0.72 (-3.63%) | 9,610,900 |
4 Dec 2018 | USD | 20.75 | 20.84 | 19.795 | 19.81 | 19.81 | -0.97 (-4.67%) | 4,471,400 |
3 Dec 2018 | USD | 21.15 | 21.37 | 20.62 | 20.78 | 20.78 | +0.65 (+3.23%) | 7,949,600 |
30 Nov 2018 | USD | 20.75 | 20.75 | 19.98 | 20.13 | 20.13 | -0.74 (-3.55%) | 6,448,400 |
29 Nov 2018 | USD | 20.91 | 21.295 | 20.81 | 20.87 | 20.87 | +0.1 (+0.48%) | 5,962,800 |
28 Nov 2018 | USD | 21.1 | 21.32 | 20.605 | 20.77 | 20.77 | -0.19 (-0.91%) | 5,092,200 |
27 Nov 2018 | USD | 21.22 | 21.63 | 20.57 | 20.96 | 20.96 | -0.16 (-0.76%) | 5,440,900 |
26 Nov 2018 | USD | 20.99 | 21.44 | 20.96 | 21.12 | 21.12 | +0.46 (+2.23%) | 5,544,600 |
23 Nov 2018 | USD | 20.94 | 21.04 | 20.44 | 20.66 | 20.66 | -1.08 (-4.97%) | 2,085,500 |
22 Nov 2018 | USD | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 21.83 | 22.06 | 21.625 | 21.74 | 21.74 | +0.22 (+1.02%) | 4,948,100 |
20 Nov 2018 | USD | 20.89 | 21.61 | 20.45 | 21.52 | 21.52 | +0.08 (+0.37%) | 10,041,700 |
19 Nov 2018 | USD | 21.66 | 22.035 | 21.09 | 21.44 | 21.44 | -0.7 (-3.16%) | 8,565,000 |
16 Nov 2018 | USD | 22.15 | 22.68 | 21.6 | 22.14 | 22.14 | +0.09 (+0.41%) | 6,876,300 |
15 Nov 2018 | USD | 21.92 | 22.2 | 21.55 | 22.05 | 22.05 | -0.04 (-0.18%) | 6,840,500 |
14 Nov 2018 | USD | 22.74 | 22.97 | 21.49 | 22.09 | 22.09 | +0.02 (+0.09%) | 8,215,000 |
13 Nov 2018 | USD | 23.22 | 23.44 | 21.93 | 22.07 | 22.07 | -1.33 (-5.68%) | 8,305,400 |
12 Nov 2018 | USD | 24.7 | 24.82 | 23.3 | 23.4 | 23.4 | -1.07 (-4.37%) | 3,349,500 |
9 Nov 2018 | USD | 23.36 | 24.64 | 23.045 | 24.47 | 24.47 | +0.5 (+2.09%) | 4,474,800 |