Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 17.85 | 17.95 | 17.78 | 17.94 | 17.94 | +0.12 (+0.67%) | 1,971,500 |
21 Nov 2017 | USD | 17.7 | 17.9 | 17.65 | 17.82 | 17.82 | +0.19 (+1.08%) | 2,214,500 |
20 Nov 2017 | USD | 17.52 | 17.68 | 17.5 | 17.63 | 17.63 | +0.17 (+0.97%) | 2,284,700 |
17 Nov 2017 | USD | 17.41 | 17.47 | 17.39 | 17.46 | 17.46 | +0.03 (+0.17%) | 3,075,700 |
16 Nov 2017 | USD | 17.4 | 17.49 | 17.33 | 17.43 | 17.43 | +0.09 (+0.52%) | 2,895,700 |
15 Nov 2017 | USD | 17.39 | 17.43 | 17.28 | 17.34 | 17.34 | -0.1 (-0.57%) | 1,584,800 |
14 Nov 2017 | USD | 17.43 | 17.46 | 17.34 | 17.44 | 17.44 | +0.01 (+0.06%) | 1,237,600 |
13 Nov 2017 | USD | 17.3 | 17.45 | 17.3 | 17.43 | 17.43 | +0.16 (+0.93%) | 1,528,300 |
10 Nov 2017 | USD | 17.35 | 17.38 | 17.22 | 17.27 | 17.27 | -0.09 (-0.52%) | 1,383,200 |
9 Nov 2017 | USD | 17.43 | 17.47 | 17.31 | 17.36 | 17.36 | -0.07 (-0.40%) | 1,734,400 |
8 Nov 2017 | USD | 17.56 | 17.58 | 17.38 | 17.43 | 17.43 | -0.11 (-0.63%) | 2,314,900 |
7 Nov 2017 | USD | 17.35 | 17.56 | 17.32 | 17.54 | 17.54 | +0.19 (+1.10%) | 2,175,100 |
6 Nov 2017 | USD | 17.51 | 17.52 | 17.32 | 17.35 | 17.35 | -0.15 (-0.86%) | 1,942,600 |
3 Nov 2017 | USD | 17.5 | 17.61 | 17.46 | 17.5 | 17.5 | -0.01 (-0.06%) | 1,430,600 |
2 Nov 2017 | USD | 17.79 | 17.79 | 17.41 | 17.51 | 17.51 | -0.2 (-1.13%) | 2,072,500 |
1 Nov 2017 | USD | 17.76 | 17.84 | 17.62 | 17.71 | 17.71 | +0.08 (+0.45%) | 2,306,000 |
31 Oct 2017 | USD | 17.53 | 17.73 | 17.47 | 17.63 | 17.63 | +0.19 (+1.09%) | 2,510,100 |
30 Oct 2017 | USD | 17.89 | 17.91 | 17.33 | 17.44 | 17.44 | -0.45 (-2.52%) | 4,064,200 |
27 Oct 2017 | USD | 17.61 | 17.89 | 17.42 | 17.89 | 17.89 | +0.83 (+4.87%) | 4,968,900 |
26 Oct 2017 | USD | 17.23 | 17.28 | 17.02 | 17.06 | 17.06 | -0.14 (-0.81%) | 2,658,000 |
25 Oct 2017 | USD | 17.47 | 17.48 | 17.02 | 17.2 | 17.2 | -0.24 (-1.38%) | 2,901,900 |
24 Oct 2017 | USD | 17.45 | 17.5 | 17.27 | 17.44 | 17.44 | +0.04 (+0.23%) | 2,042,000 |
23 Oct 2017 | USD | 17.5 | 17.5 | 17.32 | 17.4 | 17.4 | -0.09 (-0.51%) | 1,810,500 |
20 Oct 2017 | USD | 17.32 | 17.5 | 17.29 | 17.49 | 17.49 | +0.24 (+1.39%) | 2,207,000 |
19 Oct 2017 | USD | 17.13 | 17.28 | 17.07 | 17.25 | 17.25 | +0.09 (+0.52%) | 1,661,200 |
18 Oct 2017 | USD | 17.14 | 17.2 | 17.08 | 17.16 | 17.16 | +0.04 (+0.23%) | 1,380,300 |
17 Oct 2017 | USD | 17.17 | 17.18 | 17.11 | 17.12 | 17.12 | -0.02 (-0.12%) | 1,299,800 |
16 Oct 2017 | USD | 17.23 | 17.26 | 17.11 | 17.14 | 17.14 | -0.07 (-0.41%) | 2,115,900 |
13 Oct 2017 | USD | 17.2 | 17.23 | 17.15 | 17.21 | 17.21 | +0.05 (+0.29%) | 1,538,800 |
12 Oct 2017 | USD | 17.13 | 17.2 | 17.1 | 17.16 | 17.16 | +0.04 (+0.23%) | 1,293,200 |