Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | USD | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.0 (0.0%) | 0 |
21 Aug 2018 | USD | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.0 (0.0%) | 0 |
20 Aug 2018 | USD | 21.34 | 21.34 | 20.8 | 20.94 | 20.94 | -0.36 (-1.69%) | 430,717 |
17 Aug 2018 | USD | 20.82 | 21.3 | 19.36 | 21.3 | 21.3 | +0.96 (+4.72%) | 1,712,206 |
16 Aug 2018 | USD | 21.66 | 21.84 | 20.18 | 20.34 | 20.34 | -1.22 (-5.66%) | 1,609,300 |
15 Aug 2018 | USD | 21.58 | 21.8 | 21.1 | 21.56 | 21.56 | +0.26 (+1.22%) | 2,215,223 |
14 Aug 2018 | USD | 21.9 | 21.94 | 21.12 | 21.3 | 21.3 | -0.24 (-1.11%) | 5,066,280 |
13 Aug 2018 | USD | 21.5 | 22.18 | 20.7 | 21.54 | 21.54 | -0.48 (-2.18%) | 3,883,750 |
10 Aug 2018 | USD | 21.28 | 22.16 | 20.04 | 22.02 | 22.02 | +0.74 (+3.48%) | 2,884,677 |
9 Aug 2018 | USD | 21.38 | 21.78 | 21.2 | 21.28 | 21.28 | -0.14 (-0.65%) | 1,373,001 |
8 Aug 2018 | USD | 21.66 | 21.72 | 21.4 | 21.42 | 21.42 | -0.24 (-1.11%) | 945,883 |
7 Aug 2018 | USD | 21.5 | 21.72 | 21.3 | 21.66 | 21.66 | +0.18 (+0.84%) | 806,082 |
6 Aug 2018 | USD | 21.52 | 21.7 | 21.16 | 21.48 | 21.48 | -0.18 (-0.83%) | 1,198,599 |
3 Aug 2018 | USD | 21.32 | 21.78 | 21.32 | 21.66 | 21.66 | +0.18 (+0.84%) | 1,097,967 |
2 Aug 2018 | USD | 22.2 | 22.2 | 21.16 | 21.48 | 21.48 | -1.02 (-4.53%) | 1,662,865 |
1 Aug 2018 | USD | 23 | 23.04 | 22.38 | 22.5 | 22.5 | -0.5 (-2.17%) | 1,262,952 |
31 Jul 2018 | USD | 22.76 | 23.18 | 22.58 | 23 | 23 | +0.22 (+0.97%) | 1,349,467 |
30 Jul 2018 | USD | 22.34 | 22.86 | 22.18 | 22.78 | 22.78 | +0.46 (+2.06%) | 1,258,216 |
27 Jul 2018 | USD | 22.5 | 22.66 | 22.06 | 22.32 | 22.32 | +0.3 (+1.36%) | 1,562,116 |
26 Jul 2018 | USD | 21.68 | 22.5 | 21.58 | 22.02 | 22.02 | +0.5 (+2.32%) | 1,283,273 |
25 Jul 2018 | USD | 21.5 | 21.74 | 20.94 | 21.52 | 21.52 | -0.12 (-0.55%) | 1,626,907 |
24 Jul 2018 | USD | 22.2 | 22.3 | 21.5 | 21.64 | 21.64 | -0.5 (-2.26%) | 1,042,498 |
23 Jul 2018 | USD | 22.28 | 22.4 | 22.08 | 22.14 | 22.14 | +0.04 (+0.18%) | 611,984 |
20 Jul 2018 | USD | 22.12 | 22.44 | 22.08 | 22.1 | 22.1 | +0.02 (+0.09%) | 516,288 |
19 Jul 2018 | USD | 21.82 | 22.1 | 21.72 | 22.08 | 22.08 | +0.18 (+0.82%) | 602,223 |
18 Jul 2018 | USD | 22.34 | 22.34 | 21.42 | 21.9 | 21.9 | -0.24 (-1.08%) | 720,991 |
17 Jul 2018 | USD | 21.76 | 22.24 | 21.48 | 22.14 | 22.14 | +0.6 (+2.79%) | 739,824 |
16 Jul 2018 | USD | 21.32 | 21.74 | 20.82 | 21.54 | 21.54 | +0.3 (+1.41%) | 1,777,740 |
13 Jul 2018 | USD | 21.5 | 21.7 | 21 | 21.24 | 21.24 | -0.26 (-1.21%) | 1,172,491 |
12 Jul 2018 | USD | 22.58 | 22.7 | 21.36 | 21.5 | 21.5 | -1.3 (-5.70%) | 1,665,285 |