Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 17.87 | 17.94 | 17.73 | 17.93 | 17.93 | +0.04 (+0.22%) | 2,863,800 |
31 Jul 2018 | USD | 17.98 | 18.05 | 17.72 | 17.89 | 17.89 | -0.09 (-0.50%) | 6,699,300 |
30 Jul 2018 | USD | 17.85 | 18.09 | 17.8 | 17.98 | 17.98 | +0.2 (+1.12%) | 6,143,200 |
27 Jul 2018 | USD | 18.04 | 18.04 | 17.67 | 17.78 | 17.78 | -0.17 (-0.95%) | 5,389,300 |
26 Jul 2018 | USD | 18.6 | 18.62 | 17.82 | 17.95 | 17.95 | -0.64 (-3.44%) | 6,297,800 |
25 Jul 2018 | USD | 18.5 | 18.62 | 18.5 | 18.59 | 18.59 | +0.08 (+0.43%) | 3,037,300 |
24 Jul 2018 | USD | 18.54 | 18.58 | 18.46 | 18.51 | 18.51 | 0.0 (0.0%) | 1,750,300 |
23 Jul 2018 | USD | 18.48 | 18.54 | 18.44 | 18.51 | 18.51 | +0.05 (+0.27%) | 2,912,400 |
20 Jul 2018 | USD | 18.41 | 18.49 | 18.33 | 18.46 | 18.46 | +0.04 (+0.22%) | 1,745,800 |
19 Jul 2018 | USD | 18.35 | 18.45 | 18.28 | 18.42 | 18.42 | +0.07 (+0.38%) | 2,332,100 |
18 Jul 2018 | USD | 18.3 | 18.35 | 18.27 | 18.35 | 18.35 | +0.05 (+0.27%) | 2,033,800 |
17 Jul 2018 | USD | 18.24 | 18.31 | 18.23 | 18.3 | 18.3 | +0.07 (+0.38%) | 2,157,700 |
16 Jul 2018 | USD | 18.26 | 18.3 | 18.17 | 18.23 | 18.23 | -0.03 (-0.16%) | 2,205,600 |
13 Jul 2018 | USD | 18.3 | 18.36 | 18.25 | 18.26 | 18.26 | -0.03 (-0.16%) | 1,527,700 |
12 Jul 2018 | USD | 18.33 | 18.36 | 18.22 | 18.29 | 18.29 | -0.03 (-0.16%) | 1,676,000 |
11 Jul 2018 | USD | 18.19 | 18.33 | 18.18 | 18.32 | 18.32 | +0.13 (+0.71%) | 2,183,000 |
10 Jul 2018 | USD | 18.25 | 18.25 | 18.15 | 18.19 | 18.19 | -0.01 (-0.05%) | 2,225,800 |
9 Jul 2018 | USD | 18.23 | 18.24 | 18.11 | 18.2 | 18.2 | +0.03 (+0.17%) | 2,577,800 |
6 Jul 2018 | USD | 18.05 | 18.23 | 18.03 | 18.17 | 18.17 | +0.13 (+0.72%) | 1,747,300 |
5 Jul 2018 | USD | 18.05 | 18.08 | 17.93 | 18.04 | 18.04 | +0.02 (+0.11%) | 2,593,300 |
4 Jul 2018 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 17.77 | 18.04 | 17.77 | 18.02 | 18.02 | +0.28 (+1.58%) | 2,165,100 |
2 Jul 2018 | USD | 17.45 | 17.74 | 17.4 | 17.74 | 17.74 | +0.25 (+1.43%) | 2,865,100 |
29 Jun 2018 | USD | 17.6 | 17.64 | 17.38 | 17.49 | 17.49 | -0.53 (-2.94%) | 3,714,900 |
28 Jun 2018 | USD | 17.95 | 18.02 | 17.65 | 18.02 | 18.02 | +0.12 (+0.67%) | 4,634,800 |
27 Jun 2018 | USD | 18.22 | 18.25 | 17.89 | 17.9 | 17.9 | -0.22 (-1.21%) | 3,663,800 |
26 Jun 2018 | USD | 18.24 | 18.3 | 18.06 | 18.12 | 18.12 | -0.05 (-0.28%) | 4,350,700 |
25 Jun 2018 | USD | 18.31 | 18.35 | 18.14 | 18.17 | 18.17 | -0.13 (-0.71%) | 3,923,000 |
22 Jun 2018 | USD | 18.5 | 18.61 | 18.3 | 18.3 | 18.3 | -0.36 (-1.93%) | 6,910,600 |
21 Jun 2018 | USD | 18.71 | 18.74 | 18.61 | 18.66 | 18.66 | -0.02 (-0.11%) | 2,070,000 |