Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2019 | USD | 15.24 | 15.24 | 14.83 | 15 | 15 | -0.18 (-1.19%) | 192,300 |
5 Apr 2019 | USD | 15.5 | 15.5 | 15.15 | 15.18 | 15.18 | -0.31 (-2.00%) | 129,900 |
4 Apr 2019 | USD | 15.3 | 15.49 | 15.2 | 15.49 | 15.49 | +0.2 (+1.31%) | 355,900 |
3 Apr 2019 | USD | 15.7 | 15.78 | 15.22 | 15.29 | 15.29 | -0.36 (-2.30%) | 290,000 |
2 Apr 2019 | USD | 15.3 | 16.05 | 15.03 | 15.65 | 15.65 | +0.45 (+2.96%) | 495,300 |
1 Apr 2019 | USD | 15.24 | 15.35 | 15.05 | 15.2 | 15.2 | 0.0 (0.0%) | 202,900 |
29 Mar 2019 | USD | 15 | 15.34 | 14.94 | 15.2 | 15.2 | +0.43 (+2.91%) | 559,300 |
28 Mar 2019 | USD | 14.54 | 14.92 | 14.31 | 14.77 | 14.77 | +0.27 (+1.86%) | 459,800 |
27 Mar 2019 | USD | 14.94 | 14.95 | 14.37 | 14.5 | 14.5 | -0.45 (-3.01%) | 323,700 |
26 Mar 2019 | USD | 15.2 | 15.22 | 14.89 | 14.95 | 14.95 | -0.07 (-0.47%) | 339,500 |
25 Mar 2019 | USD | 15 | 15.35 | 14.9 | 15.02 | 15.02 | +0.02 (+0.13%) | 305,400 |
22 Mar 2019 | USD | 15.38 | 15.42 | 14.84 | 15 | 15 | -0.42 (-2.72%) | 288,600 |
21 Mar 2019 | USD | 15.56 | 15.57 | 15.23 | 15.42 | 15.42 | -0.14 (-0.90%) | 350,000 |
20 Mar 2019 | USD | 15.63 | 15.86 | 15.42 | 15.56 | 15.56 | -0.04 (-0.26%) | 3,864,100 |
19 Mar 2019 | USD | 15.9 | 15.99 | 15.18 | 15.6 | 15.6 | -0.29 (-1.83%) | 524,000 |
18 Mar 2019 | USD | 16.1 | 16.1 | 15.84 | 15.89 | 15.89 | -0.16 (-1.00%) | 162,800 |
15 Mar 2019 | USD | 15.69 | 16.08 | 15.62 | 16.05 | 16.05 | +0.36 (+2.29%) | 411,500 |
14 Mar 2019 | USD | 15.76 | 15.76 | 15.5 | 15.69 | 15.69 | +0.01 (+0.06%) | 243,600 |
13 Mar 2019 | USD | 15.6 | 15.74 | 15.5 | 15.68 | 15.68 | +0.06 (+0.38%) | 259,000 |
12 Mar 2019 | USD | 15.61 | 15.76 | 15.54 | 15.62 | 15.62 | +0.01 (+0.06%) | 212,700 |
11 Mar 2019 | USD | 15.6 | 15.72 | 15.48 | 15.61 | 15.61 | -0.09 (-0.57%) | 695,100 |
8 Mar 2019 | USD | 15.02 | 15.7 | 14.75 | 15.7 | 15.7 | +0.67 (+4.46%) | 833,400 |
7 Mar 2019 | USD | 14.94 | 15.1 | 14.8 | 15.03 | 15.03 | +0.15 (+1.01%) | 197,400 |
6 Mar 2019 | USD | 14.94 | 14.94 | 14.58 | 14.88 | 14.88 | +0.04 (+0.27%) | 287,500 |
5 Mar 2019 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
4 Mar 2019 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
1 Mar 2019 | USD | 15.07 | 15.11 | 14.82 | 14.84 | 14.84 | -0.23 (-1.53%) | 141,500 |
28 Feb 2019 | USD | 15.04 | 15.1 | 14.81 | 15.07 | 15.07 | +0.04 (+0.27%) | 419,500 |
27 Feb 2019 | USD | 15.09 | 15.2 | 14.93 | 15.03 | 15.03 | -0.06 (-0.40%) | 260,100 |
26 Feb 2019 | USD | 15.27 | 15.27 | 14.85 | 15.09 | 15.09 | -0.11 (-0.72%) | 245,500 |