Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 16.58 | 16.66 | 16.51 | 16.56 | 16.56 | +0.02 (+0.12%) | 7,311,400 |
28 Feb 2019 | USD | 16.54 | 16.65 | 16.46 | 16.54 | 16.54 | -0.01 (-0.06%) | 4,701,700 |
27 Feb 2019 | USD | 16.55 | 16.63 | 16.41 | 16.55 | 16.55 | +0.01 (+0.06%) | 4,662,900 |
26 Feb 2019 | USD | 16.57 | 16.63 | 16.52 | 16.54 | 16.54 | +0.01 (+0.06%) | 6,747,100 |
25 Feb 2019 | USD | 16.6 | 16.7 | 16.45 | 16.53 | 16.53 | -0.01 (-0.06%) | 7,194,800 |
22 Feb 2019 | USD | 16.6 | 16.61 | 16.4 | 16.54 | 16.54 | -0.03 (-0.18%) | 12,242,000 |
21 Feb 2019 | USD | 16.41 | 16.65 | 16.39 | 16.57 | 16.57 | +0.17 (+1.04%) | 15,087,100 |
20 Feb 2019 | USD | 16.45 | 16.49 | 16.35 | 16.4 | 16.4 | -0.62 (-3.64%) | 37,112,000 |
19 Feb 2019 | USD | 17.11 | 17.19 | 17.02 | 17.02 | 17.02 | -0.1 (-0.58%) | 4,576,100 |
18 Feb 2019 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 17.11 | 17.14 | 16.95 | 17.12 | 17.12 | +0.09 (+0.53%) | 3,044,600 |
14 Feb 2019 | USD | 17.04 | 17.11 | 16.87 | 17.03 | 17.03 | -0.06 (-0.35%) | 3,172,200 |
13 Feb 2019 | USD | 17.17 | 17.25 | 16.95 | 17.09 | 17.09 | -0.08 (-0.47%) | 3,225,500 |
12 Feb 2019 | USD | 16.91 | 17.34 | 16.9 | 17.17 | 17.17 | +0.37 (+2.20%) | 5,960,500 |
11 Feb 2019 | USD | 16.77 | 16.89 | 16.67 | 16.8 | 16.8 | +0.06 (+0.36%) | 2,708,600 |
8 Feb 2019 | USD | 16.82 | 16.87 | 16.64 | 16.74 | 16.74 | -0.11 (-0.65%) | 3,092,200 |
7 Feb 2019 | USD | 16.93 | 17.01 | 16.73 | 16.85 | 16.85 | -0.13 (-0.77%) | 3,309,900 |
6 Feb 2019 | USD | 17.03 | 17.05 | 16.92 | 16.98 | 16.98 | -0.08 (-0.47%) | 2,406,800 |
5 Feb 2019 | USD | 17.05 | 17.1 | 16.93 | 17.06 | 17.06 | +0.02 (+0.12%) | 2,867,600 |
4 Feb 2019 | USD | 17 | 17.05 | 16.87 | 17.04 | 17.04 | +0.06 (+0.35%) | 2,659,500 |
1 Feb 2019 | USD | 16.98 | 17.04 | 16.87 | 16.98 | 16.98 | 0.0 (0.0%) | 3,786,200 |
31 Jan 2019 | USD | 16.88 | 16.98 | 16.81 | 16.98 | 16.98 | +0.09 (+0.53%) | 2,955,900 |
30 Jan 2019 | USD | 16.84 | 16.92 | 16.75 | 16.89 | 16.89 | +0.07 (+0.42%) | 3,366,700 |
29 Jan 2019 | USD | 16.74 | 16.83 | 16.7 | 16.82 | 16.82 | +0.12 (+0.72%) | 2,409,500 |
28 Jan 2019 | USD | 16.63 | 16.79 | 16.54 | 16.7 | 16.7 | +0.05 (+0.30%) | 3,776,000 |
25 Jan 2019 | USD | 16.56 | 16.66 | 16.55 | 16.65 | 16.65 | +0.19 (+1.15%) | 3,084,500 |
24 Jan 2019 | USD | 16.36 | 16.49 | 16.35 | 16.46 | 16.46 | +0.11 (+0.67%) | 2,523,600 |
23 Jan 2019 | USD | 16.22 | 16.37 | 16.16 | 16.35 | 16.35 | +0.18 (+1.11%) | 3,175,000 |
22 Jan 2019 | USD | 16.2 | 16.27 | 16.03 | 16.17 | 16.17 | -0.01 (-0.06%) | 3,160,300 |
21 Jan 2019 | USD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |