Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | USD | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 20.6 | 21.48 | 20.6 | 21.13 | 21.13 | +0.43 (+2.08%) | 119,400 |
28 Dec 2017 | USD | 19.57 | 20.84 | 19.375 | 20.7 | 20.7 | +1.28 (+6.59%) | 101,400 |
27 Dec 2017 | USD | 18.38 | 19.63 | 18.38 | 19.42 | 19.42 | +1 (+5.43%) | 82,400 |
26 Dec 2017 | USD | 18.13 | 18.53 | 17.955 | 18.42 | 18.42 | +0.27 (+1.49%) | 28,200 |
25 Dec 2017 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 17.79 | 18.27 | 17.74 | 18.15 | 18.15 | +0.24 (+1.34%) | 25,100 |
21 Dec 2017 | USD | 17.74 | 18.11 | 17.74 | 17.91 | 17.91 | -0.08 (-0.44%) | 13,700 |
20 Dec 2017 | USD | 18.07 | 18.07 | 17.55 | 17.99 | 17.99 | +0.07 (+0.39%) | 33,000 |
19 Dec 2017 | USD | 18.22 | 18.25 | 17.8 | 17.92 | 17.92 | -0.23 (-1.27%) | 11,100 |
18 Dec 2017 | USD | 18.25 | 18.49 | 18.07 | 18.15 | 18.15 | +0.06 (+0.33%) | 24,300 |
15 Dec 2017 | USD | 17.86 | 18.38 | 17.845 | 18.09 | 18.09 | +0.32 (+1.80%) | 91,600 |
14 Dec 2017 | USD | 17.97 | 18 | 17.75 | 17.77 | 17.77 | -0.15 (-0.84%) | 23,600 |
13 Dec 2017 | USD | 17.7 | 18.22 | 17.7 | 17.92 | 17.92 | +0.26 (+1.47%) | 36,300 |
12 Dec 2017 | USD | 17.45 | 17.93 | 17.44 | 17.66 | 17.66 | +0.19 (+1.09%) | 22,100 |
11 Dec 2017 | USD | 17.39 | 17.7 | 17.16 | 17.47 | 17.47 | +0.03 (+0.17%) | 24,700 |
8 Dec 2017 | USD | 17.67 | 17.89 | 17.24 | 17.44 | 17.44 | -0.1 (-0.57%) | 42,400 |
7 Dec 2017 | USD | 17.54 | 17.67 | 17.24 | 17.54 | 17.54 | 0.0 (0.0%) | 50,300 |
6 Dec 2017 | USD | 17.515 | 17.8 | 17.27 | 17.54 | 17.54 | +0.31 (+1.80%) | 31,800 |
5 Dec 2017 | USD | 17.41 | 17.41 | 17.2 | 17.23 | 17.23 | -0.01 (-0.06%) | 23,800 |
4 Dec 2017 | USD | 17.81 | 17.9 | 17.18 | 17.24 | 17.24 | -0.38 (-2.16%) | 17,900 |
1 Dec 2017 | USD | 17.8 | 17.93 | 17.29 | 17.62 | 17.62 | +0.18 (+1.03%) | 16,000 |
30 Nov 2017 | USD | 17.7 | 18.46 | 17.35 | 17.44 | 17.44 | -0.09 (-0.51%) | 104,100 |
29 Nov 2017 | USD | 17.37 | 17.69 | 17.11 | 17.53 | 17.53 | +0.17 (+0.98%) | 66,900 |
28 Nov 2017 | USD | 17.25 | 17.46 | 17.06 | 17.36 | 17.36 | +0.1 (+0.58%) | 37,200 |
27 Nov 2017 | USD | 17.42 | 17.49 | 17.17 | 17.26 | 17.26 | -0.12 (-0.69%) | 37,900 |
24 Nov 2017 | USD | 17.5 | 17.5 | 17.3 | 17.38 | 17.38 | -0.12 (-0.69%) | 10,800 |
23 Nov 2017 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 17.4 | 17.5 | 17.34 | 17.5 | 17.5 | +0.13 (+0.75%) | 34,600 |
21 Nov 2017 | USD | 17.07 | 17.475 | 17.07 | 17.37 | 17.37 | +0.35 (+2.06%) | 51,000 |