Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | USD | 19.93 | 19.9525 | 19.495 | 19.6 | 19.6 | -0.41 (-2.05%) | 984,378 |
28 May 2018 | USD | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 19.68 | 20.05 | 19.68 | 20.01 | 20.01 | +0.22 (+1.11%) | 645,531 |
24 May 2018 | USD | 19.77 | 19.91 | 19.65 | 19.79 | 19.79 | +0.06 (+0.30%) | 794,908 |
23 May 2018 | USD | 19.59 | 19.815 | 19.33 | 19.73 | 19.73 | +0.01 (+0.05%) | 824,089 |
22 May 2018 | USD | 19.84 | 20.03 | 19.71 | 19.72 | 19.72 | -0.14 (-0.70%) | 802,653 |
21 May 2018 | USD | 19.97 | 20.04 | 19.8 | 19.86 | 19.86 | +0.03 (+0.15%) | 1,054,131 |
18 May 2018 | USD | 19.48 | 19.93 | 19.4101 | 19.83 | 19.83 | +0.35 (+1.80%) | 1,670,024 |
17 May 2018 | USD | 19.62 | 19.65 | 19.31 | 19.48 | 19.48 | -0.13 (-0.66%) | 1,352,421 |
16 May 2018 | USD | 19.42 | 19.71 | 19.32 | 19.61 | 19.61 | +0.13 (+0.67%) | 1,152,298 |
15 May 2018 | USD | 19.85 | 19.98 | 19.39 | 19.48 | 19.48 | -0.46 (-2.31%) | 1,498,880 |
14 May 2018 | USD | 19.86 | 19.98 | 19.75 | 19.94 | 19.94 | +0.1 (+0.50%) | 640,232 |
11 May 2018 | USD | 19.85 | 19.97 | 19.82 | 19.84 | 19.84 | -0.05 (-0.25%) | 1,579,065 |
10 May 2018 | USD | 19.84 | 19.92 | 19.72 | 19.89 | 19.89 | -0.17 (-0.85%) | 696,426 |
9 May 2018 | USD | 19.88 | 20.13 | 19.75 | 20.06 | 20.06 | +0.32 (+1.62%) | 1,179,381 |
8 May 2018 | USD | 19.89 | 20.13 | 19.72 | 19.74 | 19.74 | -0.23 (-1.15%) | 2,197,071 |
7 May 2018 | USD | 19.73 | 19.995 | 19.6 | 19.97 | 19.97 | +0.23 (+1.17%) | 1,189,063 |
4 May 2018 | USD | 19.53 | 19.77 | 19.53 | 19.74 | 19.74 | +0.21 (+1.08%) | 741,966 |
3 May 2018 | USD | 19.58 | 19.76 | 19.38 | 19.53 | 19.53 | -0.11 (-0.56%) | 1,402,388 |
2 May 2018 | USD | 19.21 | 19.67 | 19.11 | 19.64 | 19.64 | +0.36 (+1.87%) | 2,158,946 |
1 May 2018 | USD | 19.57 | 19.625 | 19.03 | 19.28 | 19.28 | -0.3 (-1.53%) | 2,650,179 |
30 Apr 2018 | USD | 19.65 | 19.895 | 19.41 | 19.58 | 19.58 | +0.07 (+0.36%) | 2,244,602 |
27 Apr 2018 | USD | 19.75 | 20.15 | 19.43 | 19.51 | 19.51 | -0.42 (-2.11%) | 2,723,628 |
26 Apr 2018 | USD | 19.86 | 19.96 | 19.5204 | 19.93 | 19.93 | +0.26 (+1.32%) | 1,635,386 |
25 Apr 2018 | USD | 19.73 | 19.84 | 19.615 | 19.67 | 19.67 | -0.05 (-0.25%) | 977,549 |
24 Apr 2018 | USD | 19.92 | 20.02 | 19.52 | 19.72 | 19.72 | -0.21 (-1.05%) | 1,228,633 |
23 Apr 2018 | USD | 20.09 | 20.23 | 19.85 | 19.93 | 19.93 | -0.15 (-0.75%) | 1,153,866 |
20 Apr 2018 | USD | 20.46 | 20.56 | 20.04 | 20.08 | 20.08 | -0.33 (-1.62%) | 2,475,498 |
19 Apr 2018 | USD | 20.51 | 20.6 | 20.27 | 20.41 | 20.41 | -0.07 (-0.34%) | 1,136,220 |
18 Apr 2018 | USD | 20.43 | 20.7 | 20.43 | 20.48 | 20.48 | +0.04 (+0.20%) | 1,194,780 |