Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 17.87 | 17.9 | 17.78 | 17.85 | 17.85 | 0.0 (0.0%) | 1,637,600 |
8 May 2018 | USD | 18 | 18.01 | 17.85 | 17.85 | 17.85 | -0.12 (-0.67%) | 1,979,300 |
7 May 2018 | USD | 17.97 | 18.03 | 17.87 | 17.97 | 17.97 | +0.03 (+0.17%) | 2,052,900 |
4 May 2018 | USD | 17.77 | 17.99 | 17.72 | 17.94 | 17.94 | +0.17 (+0.96%) | 2,761,600 |
3 May 2018 | USD | 17.64 | 17.83 | 17.55 | 17.77 | 17.77 | +0.1 (+0.57%) | 2,995,100 |
2 May 2018 | USD | 17.7 | 17.84 | 17.6 | 17.67 | 17.67 | -0.03 (-0.17%) | 3,162,000 |
1 May 2018 | USD | 17.48 | 17.73 | 17.44 | 17.7 | 17.7 | +0.22 (+1.26%) | 3,072,600 |
30 Apr 2018 | USD | 17.5 | 17.72 | 17.42 | 17.48 | 17.48 | +0.13 (+0.75%) | 4,120,700 |
27 Apr 2018 | USD | 17.15 | 17.45 | 16.98 | 17.35 | 17.35 | +0.41 (+2.42%) | 5,360,400 |
26 Apr 2018 | USD | 16.67 | 16.97 | 16.66 | 16.94 | 16.94 | +0.3 (+1.80%) | 3,428,200 |
25 Apr 2018 | USD | 16.49 | 16.69 | 16.48 | 16.64 | 16.64 | +0.1 (+0.60%) | 1,734,200 |
24 Apr 2018 | USD | 16.56 | 16.68 | 16.48 | 16.54 | 16.54 | 0.0 (0.0%) | 1,754,600 |
23 Apr 2018 | USD | 16.59 | 16.59 | 16.48 | 16.54 | 16.54 | -0.01 (-0.06%) | 1,276,300 |
20 Apr 2018 | USD | 16.55 | 16.6 | 16.46 | 16.55 | 16.55 | +0.03 (+0.18%) | 1,844,700 |
19 Apr 2018 | USD | 16.5 | 16.57 | 16.44 | 16.52 | 16.52 | 0.0 (0.0%) | 1,948,200 |
18 Apr 2018 | USD | 16.49 | 16.63 | 16.45 | 16.52 | 16.52 | +0.03 (+0.18%) | 1,961,200 |
17 Apr 2018 | USD | 16.31 | 16.5 | 16.28 | 16.49 | 16.49 | +0.22 (+1.35%) | 1,542,600 |
16 Apr 2018 | USD | 16.19 | 16.33 | 16.11 | 16.27 | 16.27 | +0.14 (+0.87%) | 1,159,900 |
13 Apr 2018 | USD | 16.28 | 16.28 | 16.08 | 16.13 | 16.13 | -0.11 (-0.68%) | 1,453,600 |
12 Apr 2018 | USD | 16.27 | 16.31 | 16.21 | 16.24 | 16.24 | -0.01 (-0.06%) | 1,164,500 |
11 Apr 2018 | USD | 16.25 | 16.31 | 16.17 | 16.25 | 16.25 | -0.02 (-0.12%) | 1,086,800 |
10 Apr 2018 | USD | 16.32 | 16.36 | 16.19 | 16.27 | 16.27 | +0.09 (+0.56%) | 1,599,700 |
9 Apr 2018 | USD | 16.38 | 16.43 | 16.18 | 16.18 | 16.18 | -0.14 (-0.86%) | 2,040,900 |
6 Apr 2018 | USD | 16.4 | 16.46 | 16.22 | 16.32 | 16.32 | -0.12 (-0.73%) | 1,577,100 |
5 Apr 2018 | USD | 16.31 | 16.48 | 16.17 | 16.44 | 16.44 | +0.13 (+0.80%) | 2,365,600 |
4 Apr 2018 | USD | 16.07 | 16.39 | 16.06 | 16.31 | 16.31 | +0.08 (+0.49%) | 1,801,000 |
3 Apr 2018 | USD | 16.2 | 16.37 | 16.09 | 16.23 | 16.23 | +0.05 (+0.31%) | 2,665,600 |
2 Apr 2018 | USD | 16.43 | 16.45 | 16.04 | 16.18 | 16.18 | -0.27 (-1.64%) | 3,758,600 |
30 Mar 2018 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 16.23 | 16.49 | 16.18 | 16.45 | 16.45 | -0.2 (-1.20%) | 3,409,900 |