Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 16.57 | 16.6 | 16.49 | 16.52 | 16.52 | 0.0 (0.0%) | 2,486,900 |
23 May 2019 | USD | 16.52 | 16.58 | 16.47 | 16.52 | 16.52 | -0.07 (-0.42%) | 2,397,200 |
22 May 2019 | USD | 16.6 | 16.65 | 16.5 | 16.59 | 16.59 | -0.01 (-0.06%) | 2,717,600 |
21 May 2019 | USD | 16.59 | 16.63 | 16.56 | 16.6 | 16.6 | +0.07 (+0.42%) | 1,728,500 |
20 May 2019 | USD | 16.62 | 16.64 | 16.51 | 16.53 | 16.53 | -0.09 (-0.54%) | 1,965,500 |
17 May 2019 | USD | 16.75 | 16.75 | 16.61 | 16.62 | 16.62 | -0.14 (-0.84%) | 2,068,100 |
16 May 2019 | USD | 16.73 | 16.82 | 16.69 | 16.76 | 16.76 | +0.08 (+0.48%) | 1,849,000 |
15 May 2019 | USD | 16.63 | 16.71 | 16.58 | 16.68 | 16.68 | +0.01 (+0.06%) | 1,741,500 |
14 May 2019 | USD | 16.58 | 16.7 | 16.53 | 16.67 | 16.67 | +0.12 (+0.73%) | 2,013,000 |
13 May 2019 | USD | 16.64 | 16.67 | 16.49 | 16.55 | 16.55 | -0.23 (-1.37%) | 2,520,700 |
10 May 2019 | USD | 16.61 | 16.8 | 16.54 | 16.78 | 16.78 | +0.13 (+0.78%) | 2,298,600 |
9 May 2019 | USD | 16.71 | 16.71 | 16.44 | 16.65 | 16.65 | -0.11 (-0.66%) | 3,565,400 |
8 May 2019 | USD | 16.7 | 16.84 | 16.66 | 16.76 | 16.76 | +0.02 (+0.12%) | 2,955,500 |
7 May 2019 | USD | 16.7 | 16.78 | 16.64 | 16.74 | 16.74 | +0.07 (+0.42%) | 3,130,400 |
6 May 2019 | USD | 16.55 | 16.7 | 16.42 | 16.67 | 16.67 | +0.07 (+0.42%) | 2,864,500 |
3 May 2019 | USD | 16.68 | 16.72 | 16.55 | 16.6 | 16.6 | -0.06 (-0.36%) | 3,141,000 |
2 May 2019 | USD | 16.8 | 16.86 | 16.62 | 16.66 | 16.66 | -0.13 (-0.77%) | 3,453,800 |
1 May 2019 | USD | 16.75 | 17.05 | 16.7 | 16.79 | 16.79 | -0.02 (-0.12%) | 5,600,000 |
30 Apr 2019 | USD | 16.75 | 16.81 | 16.67 | 16.81 | 16.81 | +0.06 (+0.36%) | 3,069,600 |
29 Apr 2019 | USD | 16.84 | 16.87 | 16.73 | 16.75 | 16.75 | -0.08 (-0.48%) | 2,736,100 |
26 Apr 2019 | USD | 16.85 | 16.85 | 16.72 | 16.83 | 16.83 | +0.11 (+0.66%) | 2,904,600 |
25 Apr 2019 | USD | 16.89 | 16.89 | 16.72 | 16.72 | 16.72 | -0.15 (-0.89%) | 2,450,200 |
24 Apr 2019 | USD | 16.78 | 16.89 | 16.77 | 16.87 | 16.87 | +0.12 (+0.72%) | 2,660,900 |
23 Apr 2019 | USD | 16.65 | 16.79 | 16.64 | 16.75 | 16.75 | +0.12 (+0.72%) | 3,424,600 |
22 Apr 2019 | USD | 16.69 | 16.7 | 16.55 | 16.63 | 16.63 | -0.08 (-0.48%) | 2,517,000 |
19 Apr 2019 | USD | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 16.68 | 16.75 | 16.61 | 16.71 | 16.71 | +0.05 (+0.30%) | 1,856,600 |
17 Apr 2019 | USD | 16.69 | 16.7 | 16.6 | 16.66 | 16.66 | 0.0 (0.0%) | 2,199,700 |
16 Apr 2019 | USD | 16.58 | 16.71 | 16.58 | 16.66 | 16.66 | +0.1 (+0.60%) | 2,308,100 |