Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 16.72 | 16.76 | 16.48 | 16.5 | 16.5 | -0.31 (-1.84%) | 378,776 |
19 Feb 2018 | USD | 16.94 | 16.97 | 16.7 | 16.81 | 16.81 | +0.01 (+0.06%) | 255,615 |
16 Feb 2018 | USD | 16.69 | 17.04 | 16.67 | 16.8 | 16.8 | +0.09 (+0.54%) | 377,347 |
15 Feb 2018 | USD | 16.43 | 16.83 | 16.42 | 16.71 | 16.71 | +0.55 (+3.40%) | 349,280 |
14 Feb 2018 | USD | 16.37 | 16.39 | 16.06 | 16.16 | 16.16 | -0.24 (-1.46%) | 823,403 |
13 Feb 2018 | USD | 16 | 16.4 | 15.95 | 16.4 | 16.4 | +0.58 (+3.67%) | 703,392 |
12 Feb 2018 | USD | 15.67 | 15.86 | 15.63 | 15.82 | 15.82 | +0.27 (+1.74%) | 272,900 |
9 Feb 2018 | USD | 15.52 | 15.62 | 15.33 | 15.55 | 15.55 | -0.22 (-1.40%) | 1,111,567 |
8 Feb 2018 | USD | 16.07 | 16.07 | 15.63 | 15.77 | 15.77 | -0.39 (-2.41%) | 696,476 |
7 Feb 2018 | USD | 16.16 | 16.31 | 15.96 | 16.16 | 16.16 | +0.26 (+1.64%) | 226,464 |
6 Feb 2018 | USD | 16 | 16.14 | 15.74 | 15.9 | 15.9 | -0.49 (-2.99%) | 658,838 |
5 Feb 2018 | USD | 16.24 | 16.6036 | 16.18 | 16.39 | 16.39 | +0.04 (+0.24%) | 280,601 |
2 Feb 2018 | USD | 16.83 | 16.91 | 16.17 | 16.35 | 16.35 | -0.35 (-2.10%) | 703,023 |
1 Feb 2018 | USD | 16.32 | 16.71 | 16.24 | 16.7 | 16.7 | +0.28 (+1.71%) | 731,343 |
31 Jan 2018 | USD | 16.43 | 16.5 | 16.36 | 16.42 | 16.42 | +0.05 (+0.31%) | 544,497 |
30 Jan 2018 | USD | 16.55 | 16.79 | 16.37 | 16.37 | 16.37 | -0.13 (-0.79%) | 578,897 |
29 Jan 2018 | USD | 16.94 | 17.01 | 16.49 | 16.5 | 16.5 | -0.3 (-1.79%) | 900,405 |
26 Jan 2018 | USD | 16.97 | 17.01 | 16.74 | 16.8 | 16.8 | -0.05 (-0.30%) | 608,821 |
25 Jan 2018 | USD | 16.69 | 16.95 | 16.53 | 16.85 | 16.85 | +0.44 (+2.68%) | 858,752 |
24 Jan 2018 | USD | 16.4 | 16.61 | 16.3 | 16.41 | 16.41 | -0.02 (-0.12%) | 251,080 |
23 Jan 2018 | USD | 17.09 | 17.1 | 16.43 | 16.43 | 16.43 | -0.57 (-3.35%) | 543,865 |
22 Jan 2018 | USD | 16.88 | 17 | 16.81 | 17 | 17 | +0.18 (+1.07%) | 646,162 |
19 Jan 2018 | USD | 16.7 | 16.9 | 16.61 | 16.82 | 16.82 | +0.05 (+0.30%) | 443,142 |
18 Jan 2018 | USD | 16.5 | 16.77 | 16.38 | 16.77 | 16.77 | +0.2 (+1.21%) | 688,336 |
17 Jan 2018 | USD | 16.6 | 16.66 | 16.35 | 16.57 | 16.57 | -0.06 (-0.36%) | 473,007 |
16 Jan 2018 | USD | 16.8 | 16.88 | 16.58 | 16.63 | 16.63 | -0.52 (-3.03%) | 640,158 |
15 Jan 2018 | USD | 17.14 | 17.33 | 16.87 | 17.15 | 17.15 | +0.04 (+0.23%) | 451,672 |
12 Jan 2018 | USD | 16.85 | 17.11 | 16.79 | 17.11 | 17.11 | +0.31 (+1.85%) | 869,191 |
11 Jan 2018 | USD | 16.57 | 16.81 | 16.49 | 16.8 | 16.8 | +0.1 (+0.60%) | 673,822 |
10 Jan 2018 | USD | 16.44 | 16.7 | 16.32 | 16.7 | 16.7 | +0.35 (+2.14%) | 489,913 |