Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | USD | 20.95 | 21.26 | 20.92 | 21.05 | 21.05 | +0.15 (+0.72%) | 1,232,414 |
22 Jan 2018 | USD | 20.92 | 21.05 | 20.74 | 20.9 | 20.9 | -0.1 (-0.48%) | 1,158,425 |
19 Jan 2018 | USD | 20.61 | 21.25 | 20.49 | 21 | 21 | +0.52 (+2.54%) | 2,765,711 |
18 Jan 2018 | USD | 20.64 | 21.19 | 20.45 | 20.48 | 20.48 | -0.04 (-0.19%) | 2,584,599 |
17 Jan 2018 | USD | 20.61 | 20.95 | 20.4 | 20.52 | 20.52 | -0.01 (-0.05%) | 3,436,237 |
16 Jan 2018 | USD | 20.76 | 21.04 | 20.5 | 20.53 | 20.53 | -0.08 (-0.39%) | 2,076,000 |
15 Jan 2018 | USD | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 20.59 | 20.68 | 20.41 | 20.61 | 20.61 | +0.11 (+0.54%) | 1,383,094 |
11 Jan 2018 | USD | 20.1 | 20.685 | 20.04 | 20.5 | 20.5 | +0.44 (+2.19%) | 2,096,382 |
10 Jan 2018 | USD | 19.76 | 20.09 | 19.55 | 20.06 | 20.06 | +0.41 (+2.09%) | 2,716,049 |
9 Jan 2018 | USD | 19.77 | 19.82 | 19.51 | 19.65 | 19.65 | -0.08 (-0.41%) | 1,378,157 |
8 Jan 2018 | USD | 19.5 | 19.79 | 19.31 | 19.73 | 19.73 | +0.38 (+1.96%) | 1,441,676 |
5 Jan 2018 | USD | 19.24 | 19.43 | 19.12 | 19.35 | 19.35 | +0.19 (+0.99%) | 1,436,675 |
4 Jan 2018 | USD | 19.23 | 19.32 | 19.08 | 19.16 | 19.16 | +0.05 (+0.26%) | 1,637,957 |
3 Jan 2018 | USD | 19.13 | 19.32 | 18.855 | 19.11 | 19.11 | +0.06 (+0.31%) | 1,748,084 |
2 Jan 2018 | USD | 19.13 | 19.16 | 18.93 | 19.05 | 19.05 | +0.05 (+0.26%) | 1,267,806 |
1 Jan 2018 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 18.86 | 19.12 | 18.77 | 19 | 19 | +0.15 (+0.80%) | 2,015,508 |
28 Dec 2017 | USD | 18.46 | 18.87 | 18.46 | 18.85 | 18.85 | +0.45 (+2.45%) | 1,183,291 |
27 Dec 2017 | USD | 18.46 | 18.56 | 18.33 | 18.4 | 18.4 | -0.09 (-0.49%) | 2,023,076 |
26 Dec 2017 | USD | 18.4 | 18.66 | 18.34 | 18.49 | 18.49 | +0.03 (+0.16%) | 1,265,430 |
25 Dec 2017 | USD | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 18.5 | 18.57 | 18.36 | 18.46 | 18.46 | -0.07 (-0.38%) | 1,332,029 |
21 Dec 2017 | USD | 18.33 | 18.62 | 18.31 | 18.53 | 18.53 | +0.27 (+1.48%) | 1,883,702 |
20 Dec 2017 | USD | 18.61 | 18.75 | 18.21 | 18.26 | 18.26 | -0.36 (-1.93%) | 2,769,226 |
19 Dec 2017 | USD | 18.93 | 19.03 | 18.52 | 18.62 | 18.62 | +0.5 (+2.76%) | 4,208,329 |
18 Dec 2017 | USD | 17.92 | 18.29 | 17.8901 | 18.12 | 18.12 | +0.34 (+1.91%) | 1,178,376 |
15 Dec 2017 | USD | 17.6 | 17.885 | 17.58 | 17.78 | 17.78 | +0.21 (+1.20%) | 1,244,910 |
14 Dec 2017 | USD | 17.8 | 17.805 | 17.49 | 17.57 | 17.57 | -0.19 (-1.07%) | 1,327,534 |
13 Dec 2017 | USD | 17.79 | 18.14 | 17.55 | 17.76 | 17.76 | +0.56 (+3.26%) | 2,992,153 |