Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 17.68 | 17.89 | 17.59 | 17.65 | 17.65 | 0.0 (0.0%) | 2,949,900 |
23 Oct 2018 | USD | 17.8 | 17.84 | 17.47 | 17.65 | 17.65 | -0.25 (-1.40%) | 2,826,200 |
22 Oct 2018 | USD | 17.97 | 18.05 | 17.89 | 17.9 | 17.9 | -0.01 (-0.06%) | 2,061,400 |
19 Oct 2018 | USD | 17.82 | 18.02 | 17.82 | 17.91 | 17.91 | +0.07 (+0.39%) | 1,781,700 |
18 Oct 2018 | USD | 17.98 | 18.08 | 17.78 | 17.84 | 17.84 | -0.12 (-0.67%) | 2,030,400 |
17 Oct 2018 | USD | 17.7 | 17.98 | 17.7 | 17.96 | 17.96 | +0.26 (+1.47%) | 2,871,400 |
16 Oct 2018 | USD | 17.59 | 17.77 | 17.5 | 17.7 | 17.7 | +0.19 (+1.09%) | 2,040,800 |
15 Oct 2018 | USD | 17.37 | 17.6 | 17.37 | 17.51 | 17.51 | +0.17 (+0.98%) | 2,028,200 |
12 Oct 2018 | USD | 17.53 | 17.56 | 17.21 | 17.34 | 17.34 | +0.03 (+0.17%) | 3,206,900 |
11 Oct 2018 | USD | 17.56 | 17.67 | 17.3 | 17.31 | 17.31 | -0.29 (-1.65%) | 3,619,500 |
10 Oct 2018 | USD | 18.01 | 18.11 | 17.59 | 17.6 | 17.6 | -0.4 (-2.22%) | 3,640,700 |
9 Oct 2018 | USD | 17.83 | 18.05 | 17.77 | 18 | 18 | +0.2 (+1.12%) | 2,838,400 |
8 Oct 2018 | USD | 17.57 | 17.81 | 17.53 | 17.8 | 17.8 | +0.23 (+1.31%) | 3,185,500 |
5 Oct 2018 | USD | 17.71 | 17.73 | 17.55 | 17.57 | 17.57 | -0.08 (-0.45%) | 2,643,300 |
4 Oct 2018 | USD | 17.74 | 17.77 | 17.48 | 17.65 | 17.65 | -0.1 (-0.56%) | 5,951,100 |
3 Oct 2018 | USD | 17.79 | 17.9 | 17.75 | 17.75 | 17.75 | -0.06 (-0.34%) | 2,766,300 |
2 Oct 2018 | USD | 17.75 | 17.9 | 17.74 | 17.81 | 17.81 | +0.03 (+0.17%) | 2,222,100 |
1 Oct 2018 | USD | 17.8 | 17.88 | 17.67 | 17.78 | 17.78 | -0.04 (-0.22%) | 3,326,900 |
28 Sep 2018 | USD | 17.77 | 17.9 | 17.74 | 17.82 | 17.82 | -0.36 (-1.98%) | 2,781,500 |
27 Sep 2018 | USD | 18 | 18.3 | 18 | 18.18 | 18.18 | +0.2 (+1.11%) | 3,443,000 |
26 Sep 2018 | USD | 18.12 | 18.12 | 17.94 | 17.98 | 17.98 | -0.11 (-0.61%) | 3,538,600 |
25 Sep 2018 | USD | 18.28 | 18.3 | 18 | 18.09 | 18.09 | -0.14 (-0.77%) | 3,976,300 |
24 Sep 2018 | USD | 18.21 | 18.32 | 18.17 | 18.23 | 18.23 | +0.07 (+0.39%) | 3,635,400 |
21 Sep 2018 | USD | 18.1 | 18.2 | 18.05 | 18.16 | 18.16 | +0.09 (+0.50%) | 5,458,600 |
20 Sep 2018 | USD | 18.14 | 18.16 | 17.94 | 18.07 | 18.07 | -0.02 (-0.11%) | 3,337,200 |
19 Sep 2018 | USD | 18.18 | 18.19 | 18.06 | 18.09 | 18.09 | -0.05 (-0.28%) | 2,743,000 |
18 Sep 2018 | USD | 18.15 | 18.19 | 18.11 | 18.14 | 18.14 | -0.04 (-0.22%) | 2,846,500 |
17 Sep 2018 | USD | 18.25 | 18.25 | 18.14 | 18.18 | 18.18 | -0.06 (-0.33%) | 2,524,800 |
14 Sep 2018 | USD | 18.37 | 18.37 | 18.11 | 18.24 | 18.24 | -0.11 (-0.60%) | 3,159,900 |
13 Sep 2018 | USD | 18.34 | 18.46 | 18.3 | 18.35 | 18.35 | +0.07 (+0.38%) | 2,923,600 |