Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2018 | USD | 20.35 | 20.57 | 20.28 | 20.44 | 20.44 | +0.29 (+1.44%) | 1,910,384 |
16 Apr 2018 | USD | 20.15 | 20.34 | 20.11 | 20.15 | 20.15 | +0.11 (+0.55%) | 1,670,360 |
13 Apr 2018 | USD | 20.29 | 20.44 | 20.01 | 20.04 | 20.04 | -0.26 (-1.28%) | 1,698,678 |
12 Apr 2018 | USD | 20.13 | 20.32 | 19.84 | 20.3 | 20.3 | +0.15 (+0.74%) | 1,739,889 |
11 Apr 2018 | USD | 19.76 | 20.26 | 19.69 | 20.15 | 20.15 | +0.36 (+1.82%) | 1,258,099 |
10 Apr 2018 | USD | 19.96 | 19.97 | 19.71 | 19.79 | 19.79 | +0.09 (+0.46%) | 1,035,834 |
9 Apr 2018 | USD | 19.87 | 19.92 | 19.69 | 19.7 | 19.7 | -0.04 (-0.20%) | 1,318,527 |
6 Apr 2018 | USD | 19.71 | 19.82 | 19.5921 | 19.74 | 19.74 | -0.1 (-0.50%) | 971,113 |
5 Apr 2018 | USD | 19.89 | 19.94 | 19.71 | 19.84 | 19.84 | +0.12 (+0.61%) | 627,557 |
4 Apr 2018 | USD | 19.48 | 19.75 | 19.38 | 19.72 | 19.72 | +0.06 (+0.31%) | 1,858,357 |
3 Apr 2018 | USD | 19.65 | 19.77 | 19.49 | 19.66 | 19.66 | +0.16 (+0.82%) | 1,626,433 |
2 Apr 2018 | USD | 19.76 | 19.84 | 19.23 | 19.5 | 19.5 | -0.27 (-1.37%) | 1,610,914 |
30 Mar 2018 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 19.61 | 19.83 | 19.56 | 19.77 | 19.77 | +0.23 (+1.18%) | 943,566 |
28 Mar 2018 | USD | 19.34 | 19.63 | 19.34 | 19.54 | 19.54 | +0.14 (+0.72%) | 1,636,108 |
27 Mar 2018 | USD | 19.54 | 19.68 | 19.285 | 19.4 | 19.4 | -0.18 (-0.92%) | 1,059,446 |
26 Mar 2018 | USD | 19.3 | 19.63 | 19.29 | 19.58 | 19.58 | +0.5 (+2.62%) | 856,534 |
23 Mar 2018 | USD | 19.5 | 19.56 | 19.08 | 19.08 | 19.08 | -0.41 (-2.10%) | 760,904 |
22 Mar 2018 | USD | 19.5 | 19.63 | 19.38 | 19.49 | 19.49 | -0.17 (-0.86%) | 850,183 |
21 Mar 2018 | USD | 19.66 | 19.79 | 19.5 | 19.66 | 19.66 | +0.02 (+0.10%) | 1,001,115 |
20 Mar 2018 | USD | 19.63 | 19.86 | 19.45 | 19.64 | 19.64 | +0.07 (+0.36%) | 1,233,719 |
19 Mar 2018 | USD | 19.92 | 19.95 | 19.44 | 19.57 | 19.57 | -0.39 (-1.95%) | 1,354,133 |
16 Mar 2018 | USD | 20.15 | 20.3 | 19.94 | 19.96 | 19.96 | -0.23 (-1.14%) | 1,862,913 |
15 Mar 2018 | USD | 19.97 | 20.265 | 19.97 | 20.19 | 20.19 | +0.21 (+1.05%) | 1,281,568 |
14 Mar 2018 | USD | 20 | 20.069 | 19.88 | 19.98 | 19.98 | -0.03 (-0.15%) | 1,080,761 |
13 Mar 2018 | USD | 19.95 | 20.1 | 19.9 | 20.01 | 20.01 | +0.15 (+0.76%) | 1,253,209 |
12 Mar 2018 | USD | 19.7 | 20.05 | 19.6603 | 19.86 | 19.86 | -0.02 (-0.10%) | 1,379,548 |
9 Mar 2018 | USD | 19.64 | 19.955 | 19.63 | 19.88 | 19.88 | +0.33 (+1.69%) | 1,668,059 |
8 Mar 2018 | USD | 19.31 | 19.62 | 19.18 | 19.55 | 19.55 | +0.37 (+1.93%) | 1,321,229 |
7 Mar 2018 | USD | 18.89 | 19.21 | 18.86 | 19.18 | 19.18 | +0.13 (+0.68%) | 1,644,113 |