Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 15.75 | 15.95 | 14.65 | 14.9 | 14.9 | 0.0 (0.0%) | 1,200,500 |
8 May 2018 | USD | 15 | 15.05 | 14.65 | 14.9 | 14.9 | -0.2 (-1.32%) | 1,011,900 |
7 May 2018 | USD | 15.9 | 15.9 | 15.025 | 15.1 | 15.1 | -0.7 (-4.43%) | 865,300 |
4 May 2018 | USD | 15.3 | 15.85 | 15.1 | 15.8 | 15.8 | +0.3 (+1.94%) | 704,500 |
3 May 2018 | USD | 15.75 | 15.8 | 15.35 | 15.5 | 15.5 | -0.25 (-1.59%) | 365,400 |
2 May 2018 | USD | 16 | 16.025 | 15.7 | 15.75 | 15.75 | -0.25 (-1.56%) | 425,200 |
1 May 2018 | USD | 15.75 | 16 | 15.55 | 16 | 16 | +0.25 (+1.59%) | 1,947,200 |
30 Apr 2018 | USD | 16 | 16.15 | 15.7 | 15.75 | 15.75 | -0.25 (-1.56%) | 533,600 |
27 Apr 2018 | USD | 15.85 | 16.05 | 15.8 | 16 | 16 | +0.15 (+0.95%) | 513,900 |
26 Apr 2018 | USD | 16 | 16.05 | 15.8 | 15.85 | 15.85 | -0.15 (-0.94%) | 390,100 |
25 Apr 2018 | USD | 15.85 | 16.025 | 15.75 | 16 | 16 | +0.05 (+0.31%) | 321,300 |
24 Apr 2018 | USD | 16 | 16.15 | 15.75 | 15.95 | 15.95 | -0.05 (-0.31%) | 499,100 |
23 Apr 2018 | USD | 15.9 | 16.2 | 15.75 | 16 | 16 | +0.15 (+0.95%) | 668,700 |
20 Apr 2018 | USD | 16 | 16.15 | 15.8 | 15.85 | 15.85 | -0.15 (-0.94%) | 444,100 |
19 Apr 2018 | USD | 16.15 | 16.275 | 15.75 | 16 | 16 | +0.5 (+3.23%) | 1,136,600 |
18 Apr 2018 | USD | 15.55 | 15.65 | 15.45 | 15.5 | 15.5 | 0.0 (0.0%) | 268,200 |
17 Apr 2018 | USD | 15.6 | 15.7 | 15.35 | 15.5 | 15.5 | +0.05 (+0.32%) | 362,200 |
16 Apr 2018 | USD | 15.65 | 15.7 | 15.35 | 15.45 | 15.45 | -0.15 (-0.96%) | 490,600 |
13 Apr 2018 | USD | 15.9 | 15.925 | 15.3 | 15.6 | 15.6 | -0.25 (-1.58%) | 828,200 |
12 Apr 2018 | USD | 15.85 | 16.05 | 15.65 | 15.85 | 15.85 | 0.0 (0.0%) | 365,800 |
11 Apr 2018 | USD | 15.55 | 16 | 15.55 | 15.85 | 15.85 | +0.25 (+1.60%) | 398,000 |
10 Apr 2018 | USD | 15.45 | 15.65 | 15.15 | 15.6 | 15.6 | +0.4 (+2.63%) | 652,100 |
9 Apr 2018 | USD | 15.55 | 15.6 | 15.1 | 15.2 | 15.2 | -0.3 (-1.94%) | 660,700 |
6 Apr 2018 | USD | 15.55 | 15.825 | 15.25 | 15.5 | 15.5 | -0.2 (-1.27%) | 602,800 |
5 Apr 2018 | USD | 15.7 | 15.85 | 15.5 | 15.7 | 15.7 | +0.05 (+0.32%) | 629,700 |
4 Apr 2018 | USD | 14.85 | 15.775 | 14.85 | 15.65 | 15.65 | +0.6 (+3.99%) | 928,000 |
3 Apr 2018 | USD | 15.1 | 15.5 | 14.95 | 15.05 | 15.05 | +0.15 (+1.01%) | 694,400 |
2 Apr 2018 | USD | 15.6 | 15.85 | 14.55 | 14.9 | 14.9 | -0.7 (-4.49%) | 966,300 |
30 Mar 2018 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 15.8 | 15.925 | 15.35 | 15.6 | 15.6 | -0.15 (-0.95%) | 977,000 |