Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | USD | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 21.34 | 21.54 | 21.14 | 21.41 | 21.41 | +0.05 (+0.23%) | 1,475,040 |
28 Mar 2018 | USD | 21.18 | 21.52 | 20.985 | 21.36 | 21.36 | +0.17 (+0.80%) | 1,511,901 |
27 Mar 2018 | USD | 21.71 | 21.71 | 21.04 | 21.19 | 21.19 | -0.42 (-1.94%) | 1,737,692 |
26 Mar 2018 | USD | 21.43 | 21.65 | 21.24 | 21.61 | 21.61 | +0.55 (+2.61%) | 2,246,197 |
23 Mar 2018 | USD | 21.89 | 21.94 | 21.03 | 21.06 | 21.06 | -0.81 (-3.70%) | 1,918,670 |
22 Mar 2018 | USD | 22.33 | 22.39 | 21.82 | 21.87 | 21.87 | -0.72 (-3.19%) | 1,769,524 |
21 Mar 2018 | USD | 22.54 | 22.87 | 22.415 | 22.59 | 22.59 | +0.05 (+0.22%) | 1,166,791 |
20 Mar 2018 | USD | 22.54 | 22.77 | 22.45 | 22.54 | 22.54 | +0.12 (+0.54%) | 1,734,554 |
19 Mar 2018 | USD | 22.4 | 22.53 | 21.98 | 22.42 | 22.42 | +0.01 (+0.04%) | 1,103,701 |
16 Mar 2018 | USD | 22.4 | 22.75 | 22.36 | 22.41 | 22.41 | +0.01 (+0.04%) | 8,353,910 |
15 Mar 2018 | USD | 22.35 | 22.54 | 22.1 | 22.4 | 22.4 | +0.16 (+0.72%) | 2,170,489 |
14 Mar 2018 | USD | 22.77 | 22.77 | 22.15 | 22.24 | 22.24 | -0.39 (-1.72%) | 1,428,303 |
13 Mar 2018 | USD | 23.03 | 23.03 | 22.57 | 22.63 | 22.63 | -0.2 (-0.88%) | 1,547,323 |
12 Mar 2018 | USD | 23 | 23.18 | 22.69 | 22.83 | 22.83 | -0.31 (-1.34%) | 1,872,377 |
9 Mar 2018 | USD | 22.58 | 23.15 | 22.58 | 23.14 | 23.14 | +0.61 (+2.71%) | 1,518,924 |
8 Mar 2018 | USD | 22.82 | 22.92 | 22.32 | 22.53 | 22.53 | -0.26 (-1.14%) | 781,919 |
7 Mar 2018 | USD | 22.31 | 22.89 | 22.31 | 22.79 | 22.79 | +0.28 (+1.24%) | 1,520,736 |
6 Mar 2018 | USD | 22.14 | 22.53 | 21.95 | 22.51 | 22.51 | +0.43 (+1.95%) | 1,344,127 |
5 Mar 2018 | USD | 21.75 | 22.16 | 21.47 | 22.08 | 22.08 | +0.2 (+0.91%) | 1,030,123 |
2 Mar 2018 | USD | 21.28 | 21.93 | 21.1 | 21.88 | 21.88 | +0.47 (+2.20%) | 1,286,641 |
1 Mar 2018 | USD | 21.31 | 21.83 | 21.06 | 21.41 | 21.41 | +0.1 (+0.47%) | 1,699,296 |
28 Feb 2018 | USD | 21.62 | 21.865 | 21.3 | 21.31 | 21.31 | -0.15 (-0.70%) | 1,424,426 |
27 Feb 2018 | USD | 21.9 | 22.38 | 21.46 | 21.46 | 21.46 | -0.51 (-2.32%) | 2,000,363 |
26 Feb 2018 | USD | 21.96 | 22.04 | 21.71 | 21.97 | 21.97 | -0.01 (-0.05%) | 1,304,810 |
23 Feb 2018 | USD | 21.79 | 22.01 | 21.51 | 21.98 | 21.98 | +0.32 (+1.48%) | 1,287,290 |
22 Feb 2018 | USD | 22.3 | 22.36 | 21.62 | 21.66 | 21.66 | -0.6 (-2.70%) | 1,875,546 |
21 Feb 2018 | USD | 22.15 | 22.645 | 22.15 | 22.26 | 22.26 | +0.08 (+0.36%) | 1,663,975 |
20 Feb 2018 | USD | 22.14 | 22.38 | 21.77 | 22.18 | 22.18 | -0.1 (-0.45%) | 2,085,716 |
19 Feb 2018 | USD | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.0 (0.0%) | 0 |