Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 16.6 | 16.65 | 16.52 | 16.56 | 16.56 | -0.05 (-0.30%) | 2,065,800 |
12 Apr 2019 | USD | 16.61 | 16.64 | 16.52 | 16.61 | 16.61 | +0.04 (+0.24%) | 3,146,500 |
11 Apr 2019 | USD | 16.65 | 16.67 | 16.56 | 16.57 | 16.57 | -0.04 (-0.24%) | 2,203,600 |
10 Apr 2019 | USD | 16.66 | 16.68 | 16.58 | 16.61 | 16.61 | -0.01 (-0.06%) | 2,795,600 |
9 Apr 2019 | USD | 16.72 | 16.72 | 16.61 | 16.62 | 16.62 | -0.12 (-0.72%) | 2,416,200 |
8 Apr 2019 | USD | 16.65 | 16.75 | 16.61 | 16.74 | 16.74 | +0.05 (+0.30%) | 3,472,800 |
5 Apr 2019 | USD | 16.68 | 16.7 | 16.64 | 16.69 | 16.69 | +0.01 (+0.06%) | 3,491,300 |
4 Apr 2019 | USD | 16.57 | 16.68 | 16.53 | 16.68 | 16.68 | +0.08 (+0.48%) | 3,128,200 |
3 Apr 2019 | USD | 16.79 | 16.79 | 16.53 | 16.6 | 16.6 | -0.57 (-3.32%) | 5,671,300 |
2 Apr 2019 | USD | 17.25 | 17.26 | 17.07 | 17.17 | 17.17 | 0.0 (0.0%) | 5,522,200 |
1 Apr 2019 | USD | 17.01 | 17.18 | 16.98 | 17.17 | 17.17 | +0.26 (+1.54%) | 5,904,300 |
29 Mar 2019 | USD | 17.01 | 17.06 | 16.87 | 16.91 | 16.91 | -0.09 (-0.53%) | 4,679,500 |
28 Mar 2019 | USD | 16.93 | 17 | 16.87 | 17 | 17 | +0.09 (+0.53%) | 4,516,000 |
27 Mar 2019 | USD | 16.9 | 17.03 | 16.86 | 16.91 | 16.91 | +0.14 (+0.83%) | 4,132,200 |
26 Mar 2019 | USD | 16.72 | 16.86 | 16.72 | 16.77 | 16.77 | +0.11 (+0.66%) | 3,743,800 |
25 Mar 2019 | USD | 16.59 | 16.74 | 16.5 | 16.66 | 16.66 | +0.07 (+0.42%) | 3,247,400 |
22 Mar 2019 | USD | 16.89 | 16.89 | 16.57 | 16.59 | 16.59 | -0.31 (-1.83%) | 5,037,900 |
21 Mar 2019 | USD | 16.74 | 16.96 | 16.74 | 16.9 | 16.9 | +0.17 (+1.02%) | 4,382,400 |
20 Mar 2019 | USD | 16.87 | 16.92 | 16.71 | 16.73 | 16.73 | -0.13 (-0.77%) | 5,456,300 |
19 Mar 2019 | USD | 16.99 | 17.02 | 16.82 | 16.86 | 16.86 | -0.09 (-0.53%) | 4,806,800 |
18 Mar 2019 | USD | 16.81 | 16.96 | 16.79 | 16.95 | 16.95 | +0.13 (+0.77%) | 2,710,900 |
15 Mar 2019 | USD | 16.78 | 16.84 | 16.73 | 16.82 | 16.82 | +0.02 (+0.12%) | 4,922,400 |
14 Mar 2019 | USD | 16.74 | 16.86 | 16.72 | 16.8 | 16.8 | +0.09 (+0.54%) | 3,556,200 |
13 Mar 2019 | USD | 16.69 | 16.8 | 16.68 | 16.71 | 16.71 | +0.05 (+0.30%) | 3,424,600 |
12 Mar 2019 | USD | 16.64 | 16.76 | 16.63 | 16.66 | 16.66 | +0.04 (+0.24%) | 3,000,200 |
11 Mar 2019 | USD | 16.47 | 16.63 | 16.46 | 16.62 | 16.62 | +0.24 (+1.47%) | 3,656,700 |
8 Mar 2019 | USD | 16.36 | 16.48 | 16.25 | 16.38 | 16.38 | -0.04 (-0.24%) | 3,118,900 |
7 Mar 2019 | USD | 16.49 | 16.53 | 16.37 | 16.42 | 16.42 | -0.07 (-0.42%) | 3,585,200 |
6 Mar 2019 | USD | 16.56 | 16.64 | 16.45 | 16.49 | 16.49 | -0.07 (-0.42%) | 4,505,300 |
5 Mar 2019 | USD | 16.68 | 16.7 | 16.55 | 16.56 | 16.56 | -0.12 (-0.72%) | 3,268,700 |