Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | USD | 15.93 | 16.04 | 15.83 | 15.94 | 15.94 | -0.04 (-0.25%) | 186,950 |
17 May 2018 | USD | 15.77 | 16.11 | 15.77 | 15.98 | 15.98 | +0.16 (+1.01%) | 254,145 |
16 May 2018 | USD | 16.04 | 16.04 | 15.69 | 15.82 | 15.82 | +0.21 (+1.35%) | 387,596 |
15 May 2018 | USD | 15.99 | 16.04 | 15.58 | 15.61 | 15.61 | -0.5 (-3.10%) | 279,546 |
14 May 2018 | USD | 15.86 | 16.11 | 15.78 | 16.11 | 16.11 | +0.13 (+0.81%) | 193,679 |
11 May 2018 | USD | 15.75 | 16.06 | 15.75 | 15.98 | 15.98 | +0.34 (+2.17%) | 144,610 |
10 May 2018 | USD | 14.77 | 15.88 | 14.77 | 15.64 | 15.64 | +0.1 (+0.64%) | 305,716 |
9 May 2018 | USD | 15.39 | 15.7 | 15.39 | 15.54 | 15.54 | +0.03 (+0.19%) | 128,113 |
8 May 2018 | USD | 15.45 | 15.63 | 15.27 | 15.51 | 15.51 | +0.08 (+0.52%) | 268,276 |
4 May 2018 | USD | 15.48 | 15.62 | 15.38 | 15.43 | 15.43 | -0.02 (-0.13%) | 281,201 |
3 May 2018 | USD | 15.59 | 15.77 | 15.45 | 15.45 | 15.45 | -0.14 (-0.90%) | 323,854 |
2 May 2018 | USD | 16.35 | 16.35 | 15.55 | 15.59 | 15.59 | -0.04 (-0.26%) | 238,271 |
1 May 2018 | USD | 15.8 | 15.96 | 15.57 | 15.63 | 15.63 | -0.34 (-2.13%) | 76,835 |
30 Apr 2018 | USD | 15.97 | 16.06 | 15.78 | 15.97 | 15.97 | +0.06 (+0.38%) | 319,071 |
27 Apr 2018 | USD | 15.98 | 16.1 | 15.85 | 15.91 | 15.91 | +0.11 (+0.70%) | 331,996 |
26 Apr 2018 | USD | 16.17 | 16.17 | 15.56 | 15.8 | 15.8 | 0.0 (0.0%) | 523,575 |
25 Apr 2018 | USD | 15.62 | 15.85 | 15.44 | 15.8 | 15.8 | +0.1 (+0.64%) | 1,479,335 |
24 Apr 2018 | USD | 15.63 | 15.7 | 15.45 | 15.7 | 15.7 | +0.35 (+2.28%) | 549,597 |
23 Apr 2018 | USD | 15.43 | 15.55 | 15.26 | 15.35 | 15.35 | -0.13 (-0.84%) | 781,591 |
20 Apr 2018 | USD | 15.41 | 15.5 | 15.37 | 15.48 | 15.48 | +0.17 (+1.11%) | 385,519 |
19 Apr 2018 | USD | 15.45 | 15.69 | 15.31 | 15.31 | 15.31 | +0.02 (+0.13%) | 630,911 |
18 Apr 2018 | USD | 14.89 | 15.43 | 14.89 | 15.29 | 15.29 | +0.47 (+3.17%) | 754,934 |
17 Apr 2018 | USD | 14.91 | 15.39 | 14.62 | 14.82 | 14.82 | +0.6 (+4.22%) | 1,647,701 |
16 Apr 2018 | USD | 14.21 | 14.32 | 14.02 | 14.22 | 14.22 | -0.02 (-0.14%) | 1,468,420 |
13 Apr 2018 | USD | 14.65 | 14.78 | 14.14 | 14.24 | 14.24 | -0.33 (-2.26%) | 618,774 |
12 Apr 2018 | USD | 14.56 | 14.61 | 13.93 | 14.57 | 14.57 | +0.47 (+3.33%) | 892,477 |
11 Apr 2018 | USD | 13.77 | 14.32 | 13.62 | 14.1 | 14.1 | -0.12 (-0.84%) | 1,226,582 |
10 Apr 2018 | USD | 13.92 | 14.57 | 13.5 | 14.22 | 14.22 | +0.22 (+1.57%) | 1,460,178 |
9 Apr 2018 | USD | 15.45 | 15.45 | 13.33 | 14 | 14 | -1.35 (-8.79%) | 2,064,278 |
6 Apr 2018 | USD | 15.2 | 15.43 | 15.16 | 15.35 | 15.35 | +0.19 (+1.25%) | 370,137 |