Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 18.58 | 18.73 | 18.54 | 18.68 | 18.68 | +0.13 (+0.70%) | 2,641,100 |
19 Jun 2018 | USD | 18.3 | 18.56 | 18.3 | 18.55 | 18.55 | +0.18 (+0.98%) | 2,316,700 |
18 Jun 2018 | USD | 18.15 | 18.41 | 18.14 | 18.37 | 18.37 | +0.22 (+1.21%) | 2,378,800 |
15 Jun 2018 | USD | 18.11 | 18.2 | 18.07 | 18.15 | 18.15 | -0.01 (-0.06%) | 2,728,300 |
14 Jun 2018 | USD | 18.14 | 18.2 | 18.08 | 18.16 | 18.16 | +0.09 (+0.50%) | 2,256,400 |
13 Jun 2018 | USD | 18.15 | 18.16 | 18 | 18.07 | 18.07 | -0.09 (-0.50%) | 2,342,600 |
12 Jun 2018 | USD | 18.2 | 18.23 | 18.1 | 18.16 | 18.16 | -0.02 (-0.11%) | 2,282,200 |
11 Jun 2018 | USD | 18.2 | 18.22 | 18.12 | 18.18 | 18.18 | -0.03 (-0.16%) | 2,522,700 |
8 Jun 2018 | USD | 18.12 | 18.21 | 18.1 | 18.21 | 18.21 | +0.09 (+0.50%) | 2,110,500 |
7 Jun 2018 | USD | 18.1 | 18.17 | 18.04 | 18.12 | 18.12 | +0.04 (+0.22%) | 1,977,600 |
6 Jun 2018 | USD | 17.88 | 18.09 | 17.86 | 18.08 | 18.08 | +0.19 (+1.06%) | 2,214,300 |
5 Jun 2018 | USD | 17.83 | 17.91 | 17.75 | 17.89 | 17.89 | +0.08 (+0.45%) | 2,315,200 |
4 Jun 2018 | USD | 17.83 | 17.88 | 17.76 | 17.81 | 17.81 | +0.01 (+0.06%) | 3,337,000 |
1 Jun 2018 | USD | 17.91 | 17.92 | 17.71 | 17.8 | 17.8 | -0.08 (-0.45%) | 2,625,600 |
31 May 2018 | USD | 18.1 | 18.1 | 17.86 | 17.88 | 17.88 | -0.21 (-1.16%) | 3,124,700 |
30 May 2018 | USD | 18.15 | 18.16 | 18.08 | 18.09 | 18.09 | -0.04 (-0.22%) | 2,282,200 |
29 May 2018 | USD | 18.06 | 18.19 | 18.02 | 18.13 | 18.13 | +0.03 (+0.17%) | 2,857,500 |
28 May 2018 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 18.1 | 18.14 | 17.96 | 18.1 | 18.1 | -0.03 (-0.17%) | 1,619,900 |
24 May 2018 | USD | 18.13 | 18.19 | 18.09 | 18.13 | 18.13 | -0.02 (-0.11%) | 2,307,100 |
23 May 2018 | USD | 18.11 | 18.19 | 18.08 | 18.15 | 18.15 | +0.04 (+0.22%) | 1,766,400 |
22 May 2018 | USD | 18.11 | 18.17 | 18.07 | 18.11 | 18.11 | +0.02 (+0.11%) | 2,248,000 |
21 May 2018 | USD | 18.07 | 18.13 | 18.03 | 18.09 | 18.09 | +0.03 (+0.17%) | 2,291,900 |
18 May 2018 | USD | 18.04 | 18.07 | 17.97 | 18.06 | 18.06 | +0.05 (+0.28%) | 1,534,400 |
17 May 2018 | USD | 18.06 | 18.11 | 17.98 | 18.01 | 18.01 | -0.06 (-0.33%) | 1,563,900 |
16 May 2018 | USD | 18.02 | 18.1 | 18 | 18.07 | 18.07 | +0.06 (+0.33%) | 1,596,500 |
15 May 2018 | USD | 17.9 | 18.04 | 17.89 | 18.01 | 18.01 | +0.03 (+0.17%) | 1,535,000 |
14 May 2018 | USD | 18 | 18.04 | 17.93 | 17.98 | 17.98 | 0.0 (0.0%) | 1,672,700 |
11 May 2018 | USD | 18 | 18.08 | 17.96 | 17.98 | 17.98 | 0.0 (0.0%) | 1,240,800 |
10 May 2018 | USD | 17.92 | 18 | 17.88 | 17.98 | 17.98 | +0.13 (+0.73%) | 1,375,500 |