Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 13.55 | 13.7 | 12.89 | 13.4 | 13.4 | -0.08 (-0.59%) | 2,752,221 |
12 Sep 2018 | USD | 14.52 | 14.695 | 13.33 | 13.48 | 13.48 | -0.97 (-6.71%) | 2,135,153 |
11 Sep 2018 | USD | 14.86 | 14.86 | 13.95 | 14.45 | 14.45 | -0.75 (-4.93%) | 2,169,476 |
10 Sep 2018 | USD | 15.29 | 15.37 | 14.83 | 15.2 | 15.2 | -0.01 (-0.07%) | 983,897 |
7 Sep 2018 | USD | 15.54 | 15.54 | 14.98 | 15.21 | 15.21 | -0.43 (-2.75%) | 1,319,684 |
6 Sep 2018 | USD | 16.03 | 16.12 | 15.52 | 15.64 | 15.64 | -0.48 (-2.98%) | 917,253 |
5 Sep 2018 | USD | 15.58 | 16.3 | 14.56 | 16.12 | 16.12 | +0.57 (+3.67%) | 4,373,430 |
4 Sep 2018 | USD | 16.05 | 16.18 | 15.3 | 15.55 | 15.55 | -0.64 (-3.95%) | 978,942 |
3 Sep 2018 | USD | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 15.95 | 16.3 | 15.8 | 16.19 | 16.19 | +0.18 (+1.12%) | 648,723 |
30 Aug 2018 | USD | 16.32 | 16.32 | 15.79 | 16.01 | 16.01 | -0.35 (-2.14%) | 945,627 |
29 Aug 2018 | USD | 16.33 | 16.48 | 15.93 | 16.36 | 16.36 | +0.01 (+0.06%) | 878,102 |
28 Aug 2018 | USD | 16.54 | 16.75 | 16.1678 | 16.35 | 16.35 | -0.15 (-0.91%) | 874,373 |
27 Aug 2018 | USD | 15.89 | 16.74 | 15.89 | 16.5 | 16.5 | +0.58 (+3.64%) | 1,725,183 |
24 Aug 2018 | USD | 16.13 | 16.31 | 15.86 | 15.92 | 15.92 | -0.16 (-1.00%) | 831,996 |
23 Aug 2018 | USD | 15.42 | 16.15 | 15.39 | 16.08 | 16.08 | +0.57 (+3.68%) | 2,325,091 |
22 Aug 2018 | USD | 15.67 | 15.79 | 15.35 | 15.51 | 15.51 | 0.0 (0.0%) | 1,000,751 |
21 Aug 2018 | USD | 15.15 | 15.67 | 15.15 | 15.51 | 15.51 | +0.42 (+2.78%) | 1,577,594 |
20 Aug 2018 | USD | 15.29 | 15.56 | 14.998 | 15.09 | 15.09 | -0.22 (-1.44%) | 752,469 |
17 Aug 2018 | USD | 14.88 | 15.43 | 14.88 | 15.31 | 15.31 | +0.29 (+1.93%) | 1,963,136 |
16 Aug 2018 | USD | 14.25 | 15.14 | 14.25 | 15.02 | 15.02 | +0.89 (+6.30%) | 2,395,192 |
15 Aug 2018 | USD | 14.65 | 14.65 | 13.5 | 14.13 | 14.13 | -0.75 (-5.04%) | 2,197,802 |
14 Aug 2018 | USD | 14.95 | 15.14 | 14.6 | 14.88 | 14.88 | +0.02 (+0.13%) | 1,253,144 |
13 Aug 2018 | USD | 16.04 | 16.04 | 14.75 | 14.86 | 14.86 | -1.11 (-6.95%) | 2,934,072 |
10 Aug 2018 | USD | 16.68 | 16.729 | 15.74 | 15.97 | 15.97 | -0.91 (-5.39%) | 1,612,258 |
9 Aug 2018 | USD | 17.07 | 17.095 | 16.75 | 16.88 | 16.88 | -0.17 (-1.00%) | 1,405,173 |
8 Aug 2018 | USD | 17.17 | 17.24 | 16.76 | 17.05 | 17.05 | -0.12 (-0.70%) | 1,314,477 |
7 Aug 2018 | USD | 17.13 | 17.55 | 16.96 | 17.17 | 17.17 | +0.14 (+0.82%) | 1,280,322 |
6 Aug 2018 | USD | 17.03 | 17.24 | 16.95 | 17.03 | 17.03 | +0.08 (+0.47%) | 1,159,096 |
3 Aug 2018 | USD | 16.76 | 17.62 | 16.5 | 16.95 | 16.95 | +0.14 (+0.83%) | 2,303,090 |