Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 22.18 | 22.9 | 22.18 | 22.21 | 22.21 | -0.67 (-2.93%) | 20,300 |
22 Jan 2019 | USD | 22.85 | 23.07 | 22.6 | 22.88 | 22.88 | -0.37 (-1.59%) | 41,200 |
21 Jan 2019 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 23.31 | 23.31 | 22.74 | 23.25 | 23.25 | +0.97 (+4.35%) | 13,700 |
17 Jan 2019 | USD | 22.17 | 22.75 | 22.12 | 22.28 | 22.28 | +0.15 (+0.68%) | 79,100 |
16 Jan 2019 | USD | 22.31 | 22.58 | 22.1 | 22.13 | 22.13 | +0.2 (+0.91%) | 71,400 |
15 Jan 2019 | USD | 21.99 | 22.16 | 21.7 | 21.93 | 21.93 | -0.03 (-0.14%) | 313,100 |
14 Jan 2019 | USD | 22.47 | 22.51 | 21.95 | 21.96 | 21.96 | -0.67 (-2.96%) | 268,100 |
11 Jan 2019 | USD | 22.66 | 22.69 | 22.48 | 22.63 | 22.63 | -0.49 (-2.12%) | 44,500 |
10 Jan 2019 | USD | 22.85 | 23.12 | 22.58 | 23.12 | 23.12 | +0.62 (+2.76%) | 27,200 |
9 Jan 2019 | USD | 22.42 | 22.5 | 22.16 | 22.5 | 22.5 | +0.19 (+0.85%) | 14,500 |
8 Jan 2019 | USD | 22.5 | 22.51 | 21.82 | 22.31 | 22.31 | +0.3 (+1.36%) | 26,500 |
7 Jan 2019 | USD | 21.69 | 22.03 | 21.68 | 22.01 | 22.01 | +0.19 (+0.87%) | 24,400 |
4 Jan 2019 | USD | 20.98 | 21.82 | 20.98 | 21.82 | 21.82 | +0.9 (+4.30%) | 15,200 |
3 Jan 2019 | USD | 20.9 | 20.94 | 20.7 | 20.92 | 20.92 | -0.39 (-1.83%) | 15,200 |
2 Jan 2019 | USD | 21.26 | 21.36 | 21.19 | 21.31 | 21.31 | -0.33 (-1.52%) | 19,600 |
1 Jan 2019 | USD | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 21.37 | 21.8 | 21.18 | 21.64 | 21.64 | +0.79 (+3.79%) | 15,500 |
28 Dec 2018 | USD | 20.76 | 21.23 | 20.72 | 20.85 | 20.85 | +0.25 (+1.21%) | 16,800 |
27 Dec 2018 | USD | 20.47 | 20.77 | 20.26 | 20.6 | 20.6 | -0.79 (-3.69%) | 61,500 |
26 Dec 2018 | USD | 20.33 | 21.39 | 20.28 | 21.39 | 21.39 | +0.19 (+0.90%) | 147,700 |
24 Dec 2018 | USD | 20.68 | 21.4 | 20.36 | 21.2 | 21.2 | +0.38 (+1.83%) | 14,700 |
21 Dec 2018 | USD | 20.95 | 21.16 | 20.43 | 20.82 | 20.82 | -0.3 (-1.42%) | 239,100 |
20 Dec 2018 | USD | 20.82 | 21.19 | 20.75 | 21.12 | 21.12 | +0.31 (+1.49%) | 352,600 |
19 Dec 2018 | USD | 21.31 | 21.33 | 20.66 | 20.81 | 20.81 | -0.11 (-0.53%) | 29,600 |
18 Dec 2018 | USD | 21.23 | 21.28 | 20.78 | 20.92 | 20.92 | -0.27 (-1.27%) | 16,400 |
17 Dec 2018 | USD | 21.32 | 21.36 | 20.84 | 21.19 | 21.19 | +0.37 (+1.78%) | 10,200 |
14 Dec 2018 | USD | 20.81 | 21.32 | 20.81 | 20.82 | 20.82 | -0.46 (-2.16%) | 11,800 |
13 Dec 2018 | USD | 21.22 | 21.36 | 20.86 | 21.28 | 21.28 | +0.17 (+0.81%) | 27,200 |
12 Dec 2018 | USD | 20.66 | 21.11 | 20.66 | 21.11 | 21.11 | +0.7 (+3.43%) | 31,900 |