Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 23.68 | 24.47 | 23.14 | 23.94 | 23.94 | +0.35 (+1.48%) | 3,664,197 |
11 Sep 2018 | USD | 23.49 | 23.68 | 23.13 | 23.59 | 23.59 | +0.05 (+0.21%) | 1,556,344 |
10 Sep 2018 | USD | 22.81 | 23.8 | 22.81 | 23.54 | 23.54 | +0.93 (+4.11%) | 1,515,792 |
7 Sep 2018 | USD | 22.53 | 23.13 | 22.361 | 22.61 | 22.61 | +0.04 (+0.18%) | 1,063,728 |
6 Sep 2018 | USD | 23.05 | 23.28 | 22.53 | 22.57 | 22.57 | -0.34 (-1.48%) | 744,056 |
5 Sep 2018 | USD | 22.95 | 23.19 | 22.13 | 22.91 | 22.91 | -0.12 (-0.52%) | 1,043,215 |
4 Sep 2018 | USD | 23.55 | 23.76 | 22.945 | 23.03 | 23.03 | -0.51 (-2.17%) | 1,451,804 |
3 Sep 2018 | USD | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 22.62 | 23.56 | 22.59 | 23.54 | 23.54 | +0.91 (+4.02%) | 1,114,924 |
30 Aug 2018 | USD | 23.52 | 23.75 | 22.47 | 22.63 | 22.63 | -0.76 (-3.25%) | 1,480,436 |
29 Aug 2018 | USD | 22.1 | 23.6095 | 21.36 | 23.39 | 23.39 | +0.92 (+4.09%) | 4,439,561 |
28 Aug 2018 | USD | 21.83 | 22.56 | 21.63 | 22.47 | 22.47 | +0.83 (+3.84%) | 1,670,445 |
27 Aug 2018 | USD | 22.27 | 22.3734 | 21.495 | 21.64 | 21.64 | -0.65 (-2.92%) | 963,054 |
24 Aug 2018 | USD | 21.87 | 22.41 | 21.48 | 22.29 | 22.29 | +0.32 (+1.46%) | 934,313 |
23 Aug 2018 | USD | 21.99 | 22.03 | 21.54 | 21.97 | 21.97 | -0.03 (-0.14%) | 839,607 |
22 Aug 2018 | USD | 22.31 | 22.92 | 21.94 | 22 | 22 | -0.22 (-0.99%) | 1,174,983 |
21 Aug 2018 | USD | 22.05 | 22.5 | 21.92 | 22.22 | 22.22 | +0.24 (+1.09%) | 1,106,365 |
20 Aug 2018 | USD | 21.28 | 22.05 | 21.11 | 21.98 | 21.98 | +0.41 (+1.90%) | 702,243 |
17 Aug 2018 | USD | 21.43 | 21.73 | 21 | 21.57 | 21.57 | +0.19 (+0.89%) | 821,201 |
16 Aug 2018 | USD | 20.6 | 21.45 | 20.3 | 21.38 | 21.38 | +0.93 (+4.55%) | 1,435,438 |
15 Aug 2018 | USD | 22.43 | 22.465 | 20.14 | 20.45 | 20.45 | -2.25 (-9.91%) | 1,552,550 |
14 Aug 2018 | USD | 22.06 | 22.76 | 21.95 | 22.7 | 22.7 | +0.82 (+3.75%) | 1,217,525 |
13 Aug 2018 | USD | 21.83 | 22.13 | 21.7 | 21.88 | 21.88 | -0.11 (-0.50%) | 727,021 |
10 Aug 2018 | USD | 21.61 | 22.22 | 21.48 | 21.99 | 21.99 | +0.24 (+1.10%) | 933,821 |
9 Aug 2018 | USD | 21.58 | 22.1 | 21.44 | 21.75 | 21.75 | +0.16 (+0.74%) | 540,953 |
8 Aug 2018 | USD | 21.22 | 21.66 | 20.86 | 21.59 | 21.59 | +0.38 (+1.79%) | 834,487 |
7 Aug 2018 | USD | 21.01 | 21.37 | 20.74 | 21.21 | 21.21 | +0.3 (+1.43%) | 821,492 |
6 Aug 2018 | USD | 20.92 | 21.02 | 20.47 | 20.91 | 20.91 | -0.01 (-0.05%) | 750,074 |
3 Aug 2018 | USD | 20.75 | 21.57 | 20.67 | 20.92 | 20.92 | +0.22 (+1.06%) | 1,567,202 |
2 Aug 2018 | USD | 19.8 | 20.79 | 19.6 | 20.7 | 20.7 | +0.8 (+4.02%) | 1,619,289 |