Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 17 | 17.04 | 16.68 | 17.02 | 17.02 | -0.05 (-0.29%) | 6,243,200 |
4 Dec 2018 | USD | 17.39 | 17.47 | 17.05 | 17.07 | 17.07 | -0.35 (-2.01%) | 3,297,000 |
3 Dec 2018 | USD | 17.29 | 17.42 | 17.19 | 17.42 | 17.42 | +0.22 (+1.28%) | 3,542,900 |
30 Nov 2018 | USD | 17.25 | 17.3 | 17.04 | 17.2 | 17.2 | -0.1 (-0.58%) | 4,573,300 |
29 Nov 2018 | USD | 17.17 | 17.38 | 17.13 | 17.3 | 17.3 | +0.1 (+0.58%) | 2,593,300 |
28 Nov 2018 | USD | 17.06 | 17.25 | 17.01 | 17.2 | 17.2 | +0.16 (+0.94%) | 2,389,200 |
27 Nov 2018 | USD | 17.05 | 17.18 | 17.02 | 17.04 | 17.04 | 0.0 (0.0%) | 2,681,400 |
26 Nov 2018 | USD | 16.89 | 17.04 | 16.87 | 17.04 | 17.04 | +0.27 (+1.61%) | 2,299,000 |
23 Nov 2018 | USD | 16.74 | 16.9 | 16.71 | 16.77 | 16.77 | +0.06 (+0.36%) | 1,097,000 |
22 Nov 2018 | USD | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 16.7 | 16.82 | 16.64 | 16.71 | 16.71 | +0.03 (+0.18%) | 4,096,300 |
20 Nov 2018 | USD | 17.09 | 17.11 | 16.57 | 16.68 | 16.68 | -0.52 (-3.02%) | 7,921,400 |
19 Nov 2018 | USD | 17.25 | 17.38 | 17.11 | 17.2 | 17.2 | -0.06 (-0.35%) | 3,357,000 |
16 Nov 2018 | USD | 17.29 | 17.33 | 17.19 | 17.26 | 17.26 | -0.03 (-0.17%) | 3,819,100 |
15 Nov 2018 | USD | 17.63 | 17.68 | 17.26 | 17.29 | 17.29 | -0.47 (-2.65%) | 6,258,900 |
14 Nov 2018 | USD | 17.77 | 17.81 | 17.61 | 17.76 | 17.76 | +0.04 (+0.23%) | 4,441,700 |
13 Nov 2018 | USD | 17.71 | 17.81 | 17.67 | 17.72 | 17.72 | +0.07 (+0.40%) | 4,776,700 |
12 Nov 2018 | USD | 17.66 | 17.82 | 17.56 | 17.65 | 17.65 | +0.02 (+0.11%) | 7,063,600 |
9 Nov 2018 | USD | 17.41 | 17.63 | 17.29 | 17.63 | 17.63 | +0.22 (+1.26%) | 6,973,700 |
8 Nov 2018 | USD | 17.37 | 17.47 | 17.35 | 17.41 | 17.41 | +0.04 (+0.23%) | 4,455,900 |
7 Nov 2018 | USD | 17.31 | 17.39 | 17.17 | 17.37 | 17.37 | +0.11 (+0.64%) | 5,506,400 |
6 Nov 2018 | USD | 17.31 | 17.36 | 17.16 | 17.26 | 17.26 | -0.04 (-0.23%) | 6,022,800 |
5 Nov 2018 | USD | 17.25 | 17.49 | 17.25 | 17.3 | 17.3 | +0.08 (+0.46%) | 9,297,800 |
2 Nov 2018 | USD | 17.19 | 17.3 | 17.13 | 17.22 | 17.22 | +0.09 (+0.53%) | 10,042,400 |
1 Nov 2018 | USD | 17.32 | 17.35 | 17.09 | 17.13 | 17.13 | -0.75 (-4.19%) | 26,482,100 |
31 Oct 2018 | USD | 17.78 | 18 | 17.78 | 17.88 | 17.88 | +0.15 (+0.85%) | 4,267,900 |
30 Oct 2018 | USD | 17.46 | 17.75 | 17.39 | 17.73 | 17.73 | +0.26 (+1.49%) | 3,622,900 |
29 Oct 2018 | USD | 17.61 | 17.95 | 17.36 | 17.47 | 17.47 | +0.01 (+0.06%) | 3,631,100 |
26 Oct 2018 | USD | 17.89 | 17.91 | 17.33 | 17.46 | 17.46 | -0.49 (-2.73%) | 4,687,600 |
25 Oct 2018 | USD | 17.75 | 18.04 | 17.58 | 17.95 | 17.95 | +0.3 (+1.70%) | 3,321,200 |