Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 16.14 | 16.27 | 16.11 | 16.18 | 16.18 | +0.09 (+0.56%) | 3,239,600 |
17 Jan 2019 | USD | 16.05 | 16.14 | 16 | 16.09 | 16.09 | +0.1 (+0.63%) | 3,169,000 |
16 Jan 2019 | USD | 15.96 | 16.12 | 15.95 | 15.99 | 15.99 | +0.1 (+0.63%) | 2,828,000 |
15 Jan 2019 | USD | 15.87 | 15.96 | 15.79 | 15.89 | 15.89 | +0.06 (+0.38%) | 3,586,800 |
14 Jan 2019 | USD | 15.75 | 15.93 | 15.72 | 15.83 | 15.83 | +0.05 (+0.32%) | 3,224,600 |
11 Jan 2019 | USD | 15.79 | 15.8 | 15.61 | 15.78 | 15.78 | +0.05 (+0.32%) | 2,796,800 |
10 Jan 2019 | USD | 15.6 | 15.79 | 15.52 | 15.73 | 15.73 | +0.09 (+0.58%) | 3,636,600 |
9 Jan 2019 | USD | 15.34 | 15.66 | 15.34 | 15.64 | 15.64 | +0.41 (+2.69%) | 5,325,400 |
8 Jan 2019 | USD | 15.19 | 15.32 | 15.11 | 15.23 | 15.23 | +0.15 (+0.99%) | 3,425,500 |
7 Jan 2019 | USD | 14.89 | 15.35 | 14.87 | 15.08 | 15.08 | +0.28 (+1.89%) | 4,843,000 |
4 Jan 2019 | USD | 14.44 | 14.87 | 14.44 | 14.8 | 14.8 | +0.44 (+3.06%) | 3,846,300 |
3 Jan 2019 | USD | 14.25 | 14.53 | 14.21 | 14.36 | 14.36 | +0.03 (+0.21%) | 3,455,200 |
2 Jan 2019 | USD | 14.14 | 14.41 | 14.03 | 14.33 | 14.33 | +0.12 (+0.84%) | 3,245,000 |
1 Jan 2019 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 14.5 | 14.55 | 14.1 | 14.21 | 14.21 | -0.28 (-1.93%) | 5,595,100 |
28 Dec 2018 | USD | 14.52 | 14.63 | 14.42 | 14.49 | 14.49 | -0.49 (-3.27%) | 4,499,100 |
27 Dec 2018 | USD | 14.83 | 15 | 14.4 | 14.98 | 14.98 | +0.07 (+0.47%) | 7,456,800 |
26 Dec 2018 | USD | 14.09 | 14.91 | 14.09 | 14.91 | 14.91 | +0.91 (+6.50%) | 5,945,000 |
24 Dec 2018 | USD | 14.35 | 14.4 | 13.86 | 14 | 14 | -0.41 (-2.85%) | 4,335,500 |
21 Dec 2018 | USD | 14.42 | 14.81 | 14.31 | 14.41 | 14.41 | +0.1 (+0.70%) | 9,428,100 |
20 Dec 2018 | USD | 14.9 | 14.93 | 14.06 | 14.31 | 14.31 | -0.59 (-3.96%) | 10,696,000 |
19 Dec 2018 | USD | 15.26 | 15.34 | 14.89 | 14.9 | 14.9 | -0.3 (-1.97%) | 7,526,100 |
18 Dec 2018 | USD | 15.1 | 15.43 | 15.09 | 15.2 | 15.2 | +0.22 (+1.47%) | 6,629,000 |
17 Dec 2018 | USD | 15.68 | 15.73 | 14.95 | 14.98 | 14.98 | -0.7 (-4.46%) | 9,935,000 |
14 Dec 2018 | USD | 15.55 | 15.95 | 15.51 | 15.68 | 15.68 | +0.11 (+0.71%) | 6,013,300 |
13 Dec 2018 | USD | 16.16 | 16.16 | 15.53 | 15.57 | 15.57 | -0.54 (-3.35%) | 11,649,600 |
12 Dec 2018 | USD | 16.35 | 16.41 | 16.11 | 16.11 | 16.11 | -0.18 (-1.10%) | 6,968,600 |
11 Dec 2018 | USD | 16.76 | 16.8 | 16.29 | 16.29 | 16.29 | -0.39 (-2.34%) | 5,209,100 |
10 Dec 2018 | USD | 16.9 | 16.93 | 16.53 | 16.68 | 16.68 | -0.22 (-1.30%) | 3,856,900 |
7 Dec 2018 | USD | 17.03 | 17.06 | 16.8 | 16.9 | 16.9 | -0.12 (-0.71%) | 3,269,600 |