Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 14.27 | 14.31 | 14.18 | 14.26 | 14.26 | +0.1 (+0.71%) | 2,410,300 |
16 Aug 2019 | USD | 14 | 14.28 | 14 | 14.16 | 14.16 | +0.2 (+1.43%) | 2,664,800 |
15 Aug 2019 | USD | 14.12 | 14.19 | 13.91 | 13.96 | 13.96 | -0.1 (-0.71%) | 4,277,300 |
14 Aug 2019 | USD | 14.37 | 14.42 | 14.02 | 14.06 | 14.06 | -0.46 (-3.17%) | 7,203,200 |
13 Aug 2019 | USD | 14.39 | 14.64 | 14.39 | 14.52 | 14.52 | +0.07 (+0.48%) | 5,451,600 |
12 Aug 2019 | USD | 14.9 | 14.92 | 14.45 | 14.45 | 14.45 | -0.54 (-3.60%) | 5,164,300 |
9 Aug 2019 | USD | 15.23 | 15.26 | 14.87 | 14.99 | 14.99 | -0.28 (-1.83%) | 3,539,700 |
8 Aug 2019 | USD | 15.03 | 15.31 | 14.93 | 15.27 | 15.27 | +0.21 (+1.39%) | 3,579,800 |
7 Aug 2019 | USD | 15 | 15.15 | 14.76 | 15.06 | 15.06 | -0.03 (-0.20%) | 3,564,900 |
6 Aug 2019 | USD | 15.02 | 15.1 | 14.93 | 15.09 | 15.09 | +0.17 (+1.14%) | 3,625,300 |
5 Aug 2019 | USD | 15.19 | 15.22 | 14.72 | 14.92 | 14.92 | -0.45 (-2.93%) | 5,966,800 |
2 Aug 2019 | USD | 15.48 | 15.51 | 15.31 | 15.37 | 15.37 | -0.11 (-0.71%) | 2,253,700 |
1 Aug 2019 | USD | 15.68 | 15.72 | 15.46 | 15.48 | 15.48 | -0.21 (-1.34%) | 3,489,500 |
31 Jul 2019 | USD | 15.7 | 15.88 | 15.65 | 15.69 | 15.69 | +0.01 (+0.06%) | 3,778,000 |
30 Jul 2019 | USD | 15.32 | 15.79 | 15.27 | 15.68 | 15.68 | +0.17 (+1.10%) | 5,002,000 |
29 Jul 2019 | USD | 15.54 | 15.67 | 15.51 | 15.51 | 15.51 | -0.03 (-0.19%) | 3,917,600 |
26 Jul 2019 | USD | 15.46 | 15.55 | 15.39 | 15.54 | 15.54 | +0.16 (+1.04%) | 2,514,400 |
25 Jul 2019 | USD | 15.49 | 15.54 | 15.28 | 15.38 | 15.38 | -0.11 (-0.71%) | 2,547,200 |
24 Jul 2019 | USD | 15.35 | 15.53 | 15.34 | 15.49 | 15.49 | +0.15 (+0.98%) | 3,358,900 |
23 Jul 2019 | USD | 15.16 | 15.36 | 15.16 | 15.34 | 15.34 | +0.17 (+1.12%) | 1,933,200 |
22 Jul 2019 | USD | 15.19 | 15.23 | 15.11 | 15.17 | 15.17 | -0.01 (-0.07%) | 2,227,600 |
19 Jul 2019 | USD | 15.04 | 15.32 | 15.03 | 15.18 | 15.18 | +0.14 (+0.93%) | 3,263,500 |
18 Jul 2019 | USD | 15.22 | 15.25 | 15 | 15.04 | 15.04 | -0.24 (-1.57%) | 4,821,300 |
17 Jul 2019 | USD | 15.33 | 15.35 | 15.23 | 15.28 | 15.28 | -0.09 (-0.59%) | 2,129,800 |
16 Jul 2019 | USD | 15.45 | 15.47 | 15.21 | 15.37 | 15.37 | -0.08 (-0.52%) | 3,006,800 |
15 Jul 2019 | USD | 15.45 | 15.51 | 15.42 | 15.45 | 15.45 | +0.04 (+0.26%) | 2,167,600 |
12 Jul 2019 | USD | 15.3 | 15.47 | 15.28 | 15.41 | 15.41 | +0.12 (+0.78%) | 3,593,300 |
11 Jul 2019 | USD | 15.3 | 15.36 | 15.21 | 15.29 | 15.29 | -0.01 (-0.07%) | 2,985,300 |
10 Jul 2019 | USD | 15.33 | 15.4 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 3,705,700 |
9 Jul 2019 | USD | 15.36 | 15.44 | 15.22 | 15.3 | 15.3 | -0.1 (-0.65%) | 3,458,100 |