Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 16 | 16.5 | 15.825 | 16.4 | 16.4 | +0.35 (+2.18%) | 620,300 |
19 Jun 2018 | USD | 15.45 | 16.1 | 15.45 | 16.05 | 16.05 | +0.5 (+3.22%) | 850,600 |
18 Jun 2018 | USD | 15.5 | 15.65 | 15.45 | 15.55 | 15.55 | -0.05 (-0.32%) | 983,000 |
15 Jun 2018 | USD | 15.15 | 15.7 | 15.05 | 15.6 | 15.6 | +0.45 (+2.97%) | 1,572,100 |
14 Jun 2018 | USD | 15.1 | 15.2 | 14.95 | 15.15 | 15.15 | +0.15 (+1%) | 972,700 |
13 Jun 2018 | USD | 14.85 | 15.15 | 14.8 | 15 | 15 | +0.2 (+1.35%) | 1,046,700 |
12 Jun 2018 | USD | 15 | 15.1 | 14.75 | 14.8 | 14.8 | -0.2 (-1.33%) | 653,400 |
11 Jun 2018 | USD | 15.1 | 15.2 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 583,100 |
8 Jun 2018 | USD | 15.15 | 15.325 | 15 | 15.1 | 15.1 | -0.15 (-0.98%) | 823,600 |
7 Jun 2018 | USD | 15.3 | 15.4 | 15.15 | 15.25 | 15.25 | -0.05 (-0.33%) | 898,600 |
6 Jun 2018 | USD | 15.1 | 15.35 | 15.1 | 15.3 | 15.3 | +0.3 (+2%) | 935,600 |
5 Jun 2018 | USD | 14.95 | 15.15 | 14.8 | 15 | 15 | +0.05 (+0.33%) | 1,085,300 |
4 Jun 2018 | USD | 14.85 | 15.025 | 14.8 | 14.95 | 14.95 | +0.15 (+1.01%) | 715,900 |
1 Jun 2018 | USD | 14.7 | 14.9 | 14.65 | 14.8 | 14.8 | +0.1 (+0.68%) | 551,400 |
31 May 2018 | USD | 14.75 | 14.775 | 14.525 | 14.7 | 14.7 | -0.05 (-0.34%) | 1,003,900 |
30 May 2018 | USD | 14.6 | 14.8 | 14.5 | 14.75 | 14.75 | +0.25 (+1.72%) | 1,136,200 |
29 May 2018 | USD | 14.5 | 14.55 | 14.425 | 14.5 | 14.5 | -0.1 (-0.68%) | 632,500 |
28 May 2018 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 14.35 | 14.6 | 14.225 | 14.6 | 14.6 | +0.2 (+1.39%) | 458,400 |
24 May 2018 | USD | 14.35 | 14.45 | 14.175 | 14.4 | 14.4 | -0.05 (-0.35%) | 676,500 |
23 May 2018 | USD | 14.4 | 14.575 | 14.3 | 14.45 | 14.45 | +0.1 (+0.70%) | 801,000 |
22 May 2018 | USD | 14.65 | 14.75 | 14.25 | 14.35 | 14.35 | -0.25 (-1.71%) | 1,350,300 |
21 May 2018 | USD | 14.65 | 14.8 | 14.4 | 14.6 | 14.6 | +0.05 (+0.34%) | 1,123,000 |
18 May 2018 | USD | 14.75 | 14.8 | 14.4 | 14.55 | 14.55 | -0.15 (-1.02%) | 967,000 |
17 May 2018 | USD | 14.65 | 14.9 | 14.55 | 14.7 | 14.7 | +0.1 (+0.68%) | 1,322,200 |
16 May 2018 | USD | 14.8 | 15.1 | 14.4 | 14.6 | 14.6 | -0.75 (-4.89%) | 6,887,200 |
15 May 2018 | USD | 15.6 | 15.85 | 15.2 | 15.35 | 15.35 | -0.25 (-1.60%) | 781,200 |
14 May 2018 | USD | 15.45 | 15.75 | 15.45 | 15.6 | 15.6 | +0.15 (+0.97%) | 463,500 |
11 May 2018 | USD | 15.4 | 15.5 | 15 | 15.45 | 15.45 | 0.0 (0.0%) | 507,800 |
10 May 2018 | USD | 15.1 | 15.6 | 14.8 | 15.45 | 15.45 | +0.55 (+3.69%) | 729,500 |