Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 17.62 | 17.8 | 16.98 | 17.21 | 17.21 | -0.54 (-3.04%) | 461,900 |
16 Oct 2018 | USD | 17.6 | 17.98 | 17.55 | 17.75 | 17.75 | +0.31 (+1.78%) | 669,200 |
15 Oct 2018 | USD | 17.45 | 17.64 | 17.315 | 17.44 | 17.44 | +0.02 (+0.11%) | 279,400 |
12 Oct 2018 | USD | 17.71 | 17.71 | 17.07 | 17.42 | 17.42 | +0.03 (+0.17%) | 444,800 |
11 Oct 2018 | USD | 17.2 | 17.72 | 17.15 | 17.39 | 17.39 | -0.01 (-0.06%) | 336,500 |
10 Oct 2018 | USD | 18.52 | 18.62 | 16.86 | 17.4 | 17.4 | -1.46 (-7.74%) | 682,500 |
9 Oct 2018 | USD | 18.66 | 19.2 | 18.485 | 18.86 | 18.86 | +0.21 (+1.13%) | 399,800 |
8 Oct 2018 | USD | 18.25 | 18.69 | 17.93 | 18.65 | 18.65 | +0.29 (+1.58%) | 197,700 |
5 Oct 2018 | USD | 18.63 | 18.75 | 18.05 | 18.36 | 18.36 | -0.31 (-1.66%) | 239,500 |
4 Oct 2018 | USD | 18.56 | 19 | 18.33 | 18.67 | 18.67 | -0.02 (-0.11%) | 190,200 |
3 Oct 2018 | USD | 18.12 | 18.95 | 18.11 | 18.69 | 18.69 | +0.62 (+3.43%) | 362,800 |
2 Oct 2018 | USD | 18.82 | 18.92 | 17.79 | 18.07 | 18.07 | -0.8 (-4.24%) | 386,400 |
1 Oct 2018 | USD | 18.91 | 19.17 | 18.45 | 18.87 | 18.87 | -0.02 (-0.11%) | 340,300 |
28 Sep 2018 | USD | 18.23 | 19.09 | 18.23 | 18.89 | 18.89 | +0.62 (+3.39%) | 537,800 |
27 Sep 2018 | USD | 18.47 | 18.519 | 18.028 | 18.27 | 18.27 | -0.13 (-0.71%) | 226,600 |
26 Sep 2018 | USD | 18.94 | 18.96 | 17.67 | 18.4 | 18.4 | -0.56 (-2.95%) | 496,300 |
25 Sep 2018 | USD | 18.55 | 19.23 | 18.498 | 18.96 | 18.96 | +0.49 (+2.65%) | 925,600 |
24 Sep 2018 | USD | 17.43 | 18.49 | 17.43 | 18.47 | 18.47 | +1.17 (+6.76%) | 570,500 |
21 Sep 2018 | USD | 17.25 | 17.47 | 17.11 | 17.3 | 17.3 | +0.05 (+0.29%) | 549,300 |
20 Sep 2018 | USD | 17.63 | 17.68 | 16.92 | 17.25 | 17.25 | -0.22 (-1.26%) | 200,800 |
19 Sep 2018 | USD | 17.41 | 18.02 | 17.41 | 17.47 | 17.47 | +0.1 (+0.58%) | 465,500 |
18 Sep 2018 | USD | 16.88 | 17.41 | 16.88 | 17.37 | 17.37 | +0.7 (+4.20%) | 438,800 |
17 Sep 2018 | USD | 17.01 | 17.09 | 16.55 | 16.67 | 16.67 | -0.36 (-2.11%) | 192,100 |
14 Sep 2018 | USD | 17.05 | 17.33 | 16.92 | 17.03 | 17.03 | -0.02 (-0.12%) | 272,500 |
13 Sep 2018 | USD | 16.78 | 17.14 | 16.71 | 17.05 | 17.05 | +0.2 (+1.19%) | 327,900 |
12 Sep 2018 | USD | 16.87 | 17.14 | 16.48 | 16.85 | 16.85 | +0.15 (+0.90%) | 408,000 |
11 Sep 2018 | USD | 15.87 | 16.92 | 15.8 | 16.7 | 16.7 | +0.98 (+6.23%) | 545,900 |
10 Sep 2018 | USD | 15.42 | 15.89 | 15.42 | 15.72 | 15.72 | +0.43 (+2.81%) | 170,800 |
7 Sep 2018 | USD | 16 | 16 | 15.04 | 15.29 | 15.29 | -0.8 (-4.97%) | 483,700 |
6 Sep 2018 | USD | 16.63 | 16.63 | 16.05 | 16.09 | 16.09 | -0.58 (-3.48%) | 386,300 |