Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 24.48 | 26.23 | 24.453 | 25.01 | 25.01 | +0.87 (+3.60%) | 1,147,482 |
20 Feb 2018 | USD | 23 | 24.5922 | 22.8 | 24.14 | 24.14 | +0.21 (+0.88%) | 768,913 |
19 Feb 2018 | USD | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 24.4 | 24.98 | 23.84 | 23.93 | 23.93 | -0.58 (-2.37%) | 581,392 |
15 Feb 2018 | USD | 24.75 | 24.85 | 23.55 | 24.51 | 24.51 | +0.26 (+1.07%) | 552,914 |
14 Feb 2018 | USD | 23.13 | 24.46 | 23.12 | 24.25 | 24.25 | +0.83 (+3.54%) | 403,996 |
13 Feb 2018 | USD | 22.87 | 23.98 | 22.72 | 23.42 | 23.42 | +0.34 (+1.47%) | 359,383 |
12 Feb 2018 | USD | 23.24 | 24.24 | 22.666 | 23.08 | 23.08 | +0.09 (+0.39%) | 977,951 |
9 Feb 2018 | USD | 23.5 | 23.89 | 21.97 | 22.99 | 22.99 | -0.24 (-1.03%) | 1,038,692 |
8 Feb 2018 | USD | 24.83 | 25.02 | 23 | 23.23 | 23.23 | -1.61 (-6.48%) | 647,210 |
7 Feb 2018 | USD | 25.05 | 25.14 | 24.53 | 24.84 | 24.84 | +0.04 (+0.16%) | 481,803 |
6 Feb 2018 | USD | 23.55 | 25.085 | 23.15 | 24.8 | 24.8 | +0.75 (+3.12%) | 858,285 |
5 Feb 2018 | USD | 24.24 | 25.4 | 23.98 | 24.05 | 24.05 | -0.61 (-2.47%) | 779,142 |
2 Feb 2018 | USD | 24.91 | 25.69 | 24.12 | 24.66 | 24.66 | -1.05 (-4.08%) | 946,783 |
1 Feb 2018 | USD | 26.29 | 26.5 | 25.42 | 25.71 | 25.71 | -0.58 (-2.21%) | 671,417 |
31 Jan 2018 | USD | 26.92 | 27.37 | 26.11 | 26.29 | 26.29 | -0.39 (-1.46%) | 933,911 |
30 Jan 2018 | USD | 26.49 | 27.619 | 25.345 | 26.68 | 26.68 | -0.35 (-1.29%) | 1,672,115 |
29 Jan 2018 | USD | 25.19 | 28.75 | 24.66 | 27.03 | 27.03 | +2.37 (+9.61%) | 3,762,532 |
26 Jan 2018 | USD | 23.65 | 25.19 | 23.03 | 24.66 | 24.66 | +1.17 (+4.98%) | 1,186,071 |
25 Jan 2018 | USD | 23.25 | 23.8418 | 23.04 | 23.49 | 23.49 | +0.24 (+1.03%) | 579,466 |
24 Jan 2018 | USD | 23.7 | 23.7 | 22.6 | 23.25 | 23.25 | -0.2 (-0.85%) | 476,637 |
23 Jan 2018 | USD | 22.82 | 23.6 | 22.7307 | 23.45 | 23.45 | +0.95 (+4.22%) | 740,657 |
22 Jan 2018 | USD | 22.21 | 22.58 | 21.63 | 22.5 | 22.5 | +0.58 (+2.65%) | 784,930 |
19 Jan 2018 | USD | 21.11 | 22.35 | 20.8 | 21.92 | 21.92 | +0.99 (+4.73%) | 1,282,707 |
18 Jan 2018 | USD | 21.94 | 22.05 | 20.73 | 20.93 | 20.93 | -1.02 (-4.65%) | 1,120,441 |
17 Jan 2018 | USD | 21.76 | 21.98 | 20.99 | 21.95 | 21.95 | +0.46 (+2.14%) | 948,838 |
16 Jan 2018 | USD | 23.49 | 23.64 | 21.4 | 21.49 | 21.49 | -1.8 (-7.73%) | 1,459,875 |
15 Jan 2018 | USD | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 21.94 | 23.71 | 21.44 | 23.29 | 23.29 | +1.58 (+7.28%) | 1,302,086 |
11 Jan 2018 | USD | 20.5 | 21.82 | 20.21 | 21.71 | 21.71 | +1.2 (+5.85%) | 1,292,862 |