Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2017 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 18.525 | 18.57 | 18.45 | 18.57 | 18.57 | +0.055 (+0.30%) | 25,882 |
21 Nov 2017 | USD | 18.485 | 18.58 | 18.46 | 18.515 | 18.515 | +0.095 (+0.52%) | 34,051 |
20 Nov 2017 | USD | 18.55 | 18.55 | 18.34 | 18.42 | 18.42 | 0.0 (0.0%) | 22,657 |
17 Nov 2017 | USD | 18.41 | 18.45 | 18.38 | 18.42 | 18.42 | -0.118 (-0.64%) | 35,330 |
16 Nov 2017 | USD | 18.442 | 18.56 | 18.44 | 18.538 | 18.538 | +0.273 (+1.49%) | 30,201 |
15 Nov 2017 | USD | 18.105 | 18.3 | 18.105 | 18.265 | 18.265 | -0.16 (-0.87%) | 51,901 |
14 Nov 2017 | USD | 18.472 | 18.52 | 18.4 | 18.425 | 18.425 | -0.195 (-1.05%) | 54,004 |
13 Nov 2017 | USD | 18.73 | 18.73 | 18.51 | 18.62 | 18.62 | +0.01 (+0.05%) | 20,623 |
10 Nov 2017 | USD | 18.715 | 18.715 | 18.53 | 18.61 | 18.61 | -1.55 (-7.69%) | 41,923 |
9 Nov 2017 | USD | 19.992 | 20.17 | 19.24 | 20.16 | 20.16 | +0.71 (+3.65%) | 42,706 |
8 Nov 2017 | USD | 19.28 | 19.5 | 19.28 | 19.45 | 19.45 | -0.1 (-0.51%) | 23,213 |
7 Nov 2017 | USD | 19.5 | 19.57 | 19.46 | 19.55 | 19.55 | +0.31 (+1.61%) | 23,522 |
6 Nov 2017 | USD | 19.14 | 19.28 | 19.05 | 19.24 | 19.24 | -0.024 (-0.12%) | 66,735 |
3 Nov 2017 | USD | 19.25 | 19.27 | 19.194 | 19.264 | 19.264 | +0.084 (+0.44%) | 23,279 |
2 Nov 2017 | USD | 19.128 | 19.23 | 19.128 | 19.18 | 19.18 | -0.03 (-0.16%) | 19,426 |
1 Nov 2017 | USD | 19.24 | 19.36 | 19.0075 | 19.21 | 19.21 | +0.14 (+0.73%) | 26,306 |
31 Oct 2017 | USD | 18.74 | 19.16 | 18.7 | 19.07 | 19.07 | +0.165 (+0.87%) | 48,096 |
30 Oct 2017 | USD | 18.795 | 18.99 | 18.74 | 18.905 | 18.905 | -0.085 (-0.45%) | 22,546 |
27 Oct 2017 | USD | 19.058 | 19.058 | 18.95 | 18.99 | 18.99 | +0.175 (+0.93%) | 25,886 |
26 Oct 2017 | USD | 18.93 | 19.02 | 18.72 | 18.815 | 18.815 | +0.105 (+0.56%) | 56,835 |
25 Oct 2017 | USD | 18.5825 | 18.996 | 18.36 | 18.71 | 18.71 | -0.155 (-0.82%) | 44,285 |
24 Oct 2017 | USD | 18.93 | 19.05 | 18.81 | 18.865 | 18.865 | -0.045 (-0.24%) | 19,977 |
23 Oct 2017 | USD | 18.82 | 19.12 | 18.82 | 18.91 | 18.91 | +0.06 (+0.32%) | 23,566 |
20 Oct 2017 | USD | 18.7 | 19.05 | 18.69 | 18.85 | 18.85 | -0.11 (-0.58%) | 19,343 |
19 Oct 2017 | USD | 18.78 | 19.07 | 18.78 | 18.96 | 18.96 | -0.09 (-0.47%) | 18,169 |
18 Oct 2017 | USD | 18.75 | 19.18 | 18.75 | 19.05 | 19.05 | -0.175 (-0.91%) | 24,130 |
17 Oct 2017 | USD | 19.36 | 19.36 | 19.08 | 19.225 | 19.225 | +0.025 (+0.13%) | 22,260 |
16 Oct 2017 | USD | 19.46 | 19.46 | 19.06 | 19.2 | 19.2 | +0.03 (+0.16%) | 40,995 |
13 Oct 2017 | USD | 19.31 | 19.31 | 19.11 | 19.17 | 19.17 | +0.15 (+0.79%) | 65,314 |