Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | USD | 20 | 20.4 | 19.98 | 20 | 20 | +0.02 (+0.10%) | 155,807 |
9 Mar 2018 | USD | 19.95 | 20.31 | 19.72 | 19.98 | 19.98 | +0.15 (+0.76%) | 234,982 |
8 Mar 2018 | USD | 19.31 | 19.9 | 19.01 | 19.83 | 19.83 | +0.64 (+3.34%) | 137,459 |
7 Mar 2018 | USD | 19.03 | 19.51 | 18.82 | 19.19 | 19.19 | +0.01 (+0.05%) | 917,213 |
6 Mar 2018 | USD | 19.94 | 19.97 | 19.03 | 19.18 | 19.18 | -0.69 (-3.47%) | 213,239 |
5 Mar 2018 | USD | 19.61 | 20 | 19.555 | 19.87 | 19.87 | +0.24 (+1.22%) | 140,159 |
2 Mar 2018 | USD | 19.48 | 19.75 | 19.36 | 19.63 | 19.63 | 0.0 (0.0%) | 93,024 |
1 Mar 2018 | USD | 19.55 | 19.87 | 19.38 | 19.63 | 19.63 | +0.08 (+0.41%) | 148,937 |
28 Feb 2018 | USD | 19.49 | 19.66 | 19.12 | 19.55 | 19.55 | +0.14 (+0.72%) | 248,589 |
27 Feb 2018 | USD | 19.53 | 19.78 | 19.24 | 19.41 | 19.41 | -0.12 (-0.61%) | 84,482 |
26 Feb 2018 | USD | 19.47 | 19.76 | 19.42 | 19.53 | 19.53 | +0.08 (+0.41%) | 108,577 |
23 Feb 2018 | USD | 19.65 | 19.9 | 19.36 | 19.45 | 19.45 | -0.08 (-0.41%) | 84,304 |
22 Feb 2018 | USD | 19 | 19.91 | 18.51 | 19.53 | 19.53 | +0.83 (+4.44%) | 199,782 |
21 Feb 2018 | USD | 18.41 | 19.09 | 18.41 | 18.7 | 18.7 | +0.39 (+2.13%) | 97,490 |
20 Feb 2018 | USD | 18.68 | 18.73 | 18.2 | 18.31 | 18.31 | -0.48 (-2.55%) | 55,218 |
19 Feb 2018 | USD | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 18.64 | 19.01 | 18.64 | 18.79 | 18.79 | +0.08 (+0.43%) | 48,103 |
15 Feb 2018 | USD | 18.67 | 18.71 | 18.5 | 18.71 | 18.71 | +0.2 (+1.08%) | 49,395 |
14 Feb 2018 | USD | 18.19 | 18.56 | 18.19 | 18.51 | 18.51 | +0.19 (+1.04%) | 79,261 |
13 Feb 2018 | USD | 18.34 | 18.37 | 18.08 | 18.32 | 18.32 | -0.11 (-0.60%) | 76,256 |
12 Feb 2018 | USD | 18.77 | 18.99 | 18.22 | 18.43 | 18.43 | -0.22 (-1.18%) | 66,694 |
9 Feb 2018 | USD | 18.94 | 19.11 | 18.49 | 18.65 | 18.65 | -0.07 (-0.37%) | 178,588 |
8 Feb 2018 | USD | 19.47 | 19.5 | 18.7 | 18.72 | 18.72 | -0.74 (-3.80%) | 169,971 |
7 Feb 2018 | USD | 18.84 | 19.54 | 18.59 | 19.46 | 19.46 | +0.55 (+2.91%) | 225,654 |
6 Feb 2018 | USD | 17.94 | 18.96 | 17.43 | 18.91 | 18.91 | +0.51 (+2.77%) | 172,708 |
5 Feb 2018 | USD | 18.94 | 19.09 | 18.27 | 18.4 | 18.4 | -0.65 (-3.41%) | 155,769 |
2 Feb 2018 | USD | 19.23 | 19.36 | 19.02 | 19.05 | 19.05 | -0.24 (-1.24%) | 96,608 |
1 Feb 2018 | USD | 19.29 | 19.42 | 19.15 | 19.29 | 19.29 | -0.03 (-0.16%) | 45,981 |
31 Jan 2018 | USD | 19.33 | 19.52 | 19.18 | 19.32 | 19.32 | 0.0 (0.0%) | 83,526 |
30 Jan 2018 | USD | 19.34 | 19.55 | 19.28 | 19.32 | 19.32 | -0.12 (-0.62%) | 87,568 |