Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 21.31 | 21.38 | 20.34 | 21.09 | 21.09 | -0.16 (-0.75%) | 124,900 |
24 Jan 2019 | USD | 20.95 | 21.45 | 20.61 | 21.25 | 21.25 | +0.25 (+1.19%) | 113,100 |
23 Jan 2019 | USD | 22.15 | 22.59 | 20.3 | 21 | 21 | -1.32 (-5.91%) | 125,000 |
22 Jan 2019 | USD | 21.98 | 22.74 | 21.62 | 22.32 | 22.32 | +0.36 (+1.64%) | 360,300 |
21 Jan 2019 | USD | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 21.45 | 22.48 | 21.35 | 21.96 | 21.96 | +0.59 (+2.76%) | 135,200 |
17 Jan 2019 | USD | 22.59 | 22.59 | 21.32 | 21.37 | 21.37 | -1.23 (-5.44%) | 90,300 |
16 Jan 2019 | USD | 22.36 | 23.39 | 22.24 | 22.6 | 22.6 | +0.01 (+0.04%) | 205,000 |
15 Jan 2019 | USD | 22.1 | 23.035 | 21.55 | 22.59 | 22.59 | +0.55 (+2.50%) | 260,800 |
14 Jan 2019 | USD | 23.23 | 23.23 | 21.8 | 22.04 | 22.04 | -1.2 (-5.16%) | 215,300 |
11 Jan 2019 | USD | 22.57 | 23.49 | 22.57 | 23.24 | 23.24 | +0.28 (+1.22%) | 147,500 |
10 Jan 2019 | USD | 22.78 | 23.28 | 21.79 | 22.96 | 22.96 | -0.06 (-0.26%) | 199,300 |
9 Jan 2019 | USD | 22.94 | 23.38 | 21.12 | 23.02 | 23.02 | +0.05 (+0.22%) | 165,500 |
8 Jan 2019 | USD | 22.89 | 23.1 | 22.44 | 22.97 | 22.97 | +0.02 (+0.09%) | 135,000 |
7 Jan 2019 | USD | 23.14 | 24.13 | 22.695 | 22.95 | 22.95 | -0.03 (-0.13%) | 158,800 |
4 Jan 2019 | USD | 21.36 | 23.18 | 21.25 | 22.98 | 22.98 | +1.78 (+8.40%) | 77,800 |
3 Jan 2019 | USD | 22.87 | 22.984 | 21.08 | 21.2 | 21.2 | -1.92 (-8.30%) | 192,300 |
2 Jan 2019 | USD | 23.18 | 24.1 | 22.64 | 23.12 | 23.12 | -0.46 (-1.95%) | 264,300 |
1 Jan 2019 | USD | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 23.57 | 24.04 | 22.8 | 23.58 | 23.58 | +0.01 (+0.04%) | 126,200 |
28 Dec 2018 | USD | 23.52 | 24.42 | 23.255 | 23.57 | 23.57 | -0.07 (-0.30%) | 377,600 |
27 Dec 2018 | USD | 24.43 | 24.9 | 22.9 | 23.64 | 23.64 | -1.16 (-4.68%) | 502,600 |
26 Dec 2018 | USD | 24.87 | 25.75 | 24.47 | 24.8 | 24.8 | -0.08 (-0.32%) | 220,600 |
24 Dec 2018 | USD | 23.76 | 25.215 | 23.335 | 24.88 | 24.88 | +0.26 (+1.06%) | 188,200 |
21 Dec 2018 | USD | 27.92 | 28.91 | 24.29 | 24.62 | 24.62 | -3.39 (-12.10%) | 944,500 |
20 Dec 2018 | USD | 30.08 | 30.635 | 26.97 | 28.01 | 28.01 | -1.87 (-6.26%) | 181,300 |
19 Dec 2018 | USD | 29.82 | 30.35 | 29.1 | 29.88 | 29.88 | +0.08 (+0.27%) | 158,600 |
18 Dec 2018 | USD | 31.24 | 31.425 | 29.14 | 29.8 | 29.8 | -0.98 (-3.18%) | 123,400 |
17 Dec 2018 | USD | 31.61 | 32.92 | 30.25 | 30.78 | 30.78 | -1.05 (-3.30%) | 145,100 |
14 Dec 2018 | USD | 30.61 | 32.05 | 30.32 | 31.83 | 31.83 | +0.79 (+2.55%) | 81,700 |