Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 16.64 | 17.17 | 16.47 | 16.92 | 16.92 | +0.41 (+2.48%) | 417,800 |
13 Mar 2018 | USD | 16.73 | 16.8 | 16.116 | 16.51 | 16.51 | -0.15 (-0.90%) | 433,300 |
12 Mar 2018 | USD | 17.58 | 17.945 | 16.56 | 16.66 | 16.66 | -1.02 (-5.77%) | 402,000 |
9 Mar 2018 | USD | 17.47 | 18.97 | 17.47 | 17.68 | 17.68 | +0.63 (+3.70%) | 673,300 |
8 Mar 2018 | USD | 16.94 | 17.32 | 16.73 | 17.05 | 17.05 | +0.02 (+0.12%) | 432,200 |
7 Mar 2018 | USD | 18.27 | 18.27 | 16.7 | 17.03 | 17.03 | -1.23 (-6.74%) | 809,400 |
6 Mar 2018 | USD | 17.5 | 18.42 | 17.5 | 18.26 | 18.26 | +0.77 (+4.40%) | 458,600 |
5 Mar 2018 | USD | 17.2 | 17.6 | 16.93 | 17.49 | 17.49 | +0.28 (+1.63%) | 168,900 |
2 Mar 2018 | USD | 16.76 | 17.37 | 16.26 | 17.21 | 17.21 | +0.21 (+1.24%) | 351,700 |
1 Mar 2018 | USD | 16.77 | 17.47 | 16.63 | 17 | 17 | +0.17 (+1.01%) | 421,600 |
28 Feb 2018 | USD | 17.82 | 17.97 | 16.71 | 16.83 | 16.83 | -0.91 (-5.13%) | 754,900 |
27 Feb 2018 | USD | 18.13 | 18.43 | 17.72 | 17.74 | 17.74 | -0.4 (-2.21%) | 376,500 |
26 Feb 2018 | USD | 18.15 | 18.3 | 17.94 | 18.14 | 18.14 | +0.03 (+0.17%) | 143,600 |
23 Feb 2018 | USD | 17.94 | 18.16 | 17.88 | 18.11 | 18.11 | +0.2 (+1.12%) | 390,500 |
22 Feb 2018 | USD | 18.05 | 18.31 | 17.74 | 17.91 | 17.91 | +0.12 (+0.67%) | 508,900 |
21 Feb 2018 | USD | 17.67 | 18.239 | 17.47 | 17.79 | 17.79 | +0.03 (+0.17%) | 346,100 |
20 Feb 2018 | USD | 18.65 | 19.1 | 17.5 | 17.76 | 17.76 | -0.97 (-5.18%) | 316,100 |
16 Feb 2018 | USD | 18.62 | 18.97 | 18.59 | 18.73 | 18.73 | -0.09 (-0.48%) | 254,100 |
15 Feb 2018 | USD | 18.27 | 18.83 | 18.14 | 18.82 | 18.82 | +0.55 (+3.01%) | 634,700 |
14 Feb 2018 | USD | 16.89 | 18.43 | 16.89 | 18.27 | 18.27 | +1.24 (+7.28%) | 392,400 |
13 Feb 2018 | USD | 17.04 | 17.37 | 16.79 | 17.03 | 17.03 | -0.27 (-1.56%) | 145,400 |
12 Feb 2018 | USD | 17.17 | 17.52 | 16.78 | 17.3 | 17.3 | +0.31 (+1.82%) | 221,700 |
9 Feb 2018 | USD | 17.67 | 17.679 | 15.7 | 16.99 | 16.99 | -0.54 (-3.08%) | 436,000 |
8 Feb 2018 | USD | 17.84 | 17.906 | 17.37 | 17.53 | 17.53 | -0.24 (-1.35%) | 652,700 |
7 Feb 2018 | USD | 18.93 | 19.19 | 17.76 | 17.77 | 17.77 | -1.16 (-6.13%) | 292,700 |
6 Feb 2018 | USD | 18.06 | 19.23 | 18.03 | 18.93 | 18.93 | +0.36 (+1.94%) | 554,900 |
5 Feb 2018 | USD | 18.62 | 19.06 | 18.44 | 18.57 | 18.57 | -0.34 (-1.80%) | 516,300 |
2 Feb 2018 | USD | 19.31 | 19.31 | 18.57 | 18.91 | 18.91 | -0.69 (-3.52%) | 462,900 |
1 Feb 2018 | USD | 18.87 | 19.77 | 18.501 | 19.6 | 19.6 | +0.73 (+3.87%) | 383,600 |
31 Jan 2018 | USD | 19.54 | 19.7 | 18.27 | 18.87 | 18.87 | -0.67 (-3.43%) | 329,900 |