Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 23.04 | 23.49 | 22.9 | 23.38 | 23.38 | +0.11 (+0.47%) | 227,295 |
9 Jan 2018 | USD | 24.25 | 24.45 | 23.08 | 23.27 | 23.27 | -0.74 (-3.08%) | 427,130 |
8 Jan 2018 | USD | 23.49 | 24.61 | 22.8 | 24.01 | 24.01 | +0.6 (+2.56%) | 596,797 |
5 Jan 2018 | USD | 23.96 | 23.9928 | 23.1 | 23.41 | 23.41 | -0.25 (-1.06%) | 456,183 |
4 Jan 2018 | USD | 23.96 | 24.11 | 23.35 | 23.66 | 23.66 | -0.07 (-0.29%) | 296,306 |
3 Jan 2018 | USD | 23.3 | 23.84 | 23.05 | 23.73 | 23.73 | +0.51 (+2.20%) | 436,453 |
2 Jan 2018 | USD | 23.31 | 24.05 | 23.08 | 23.22 | 23.22 | +0.02 (+0.09%) | 382,508 |
1 Jan 2018 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 23.6 | 23.85 | 23.05 | 23.2 | 23.2 | -0.46 (-1.94%) | 354,544 |
28 Dec 2017 | USD | 24.39 | 24.7301 | 23.5 | 23.66 | 23.66 | -0.7 (-2.87%) | 327,218 |
27 Dec 2017 | USD | 24.57 | 25.365 | 24 | 24.36 | 24.36 | -0.32 (-1.30%) | 270,894 |
26 Dec 2017 | USD | 23.85 | 26.275 | 23.61 | 24.68 | 24.68 | +0.75 (+3.13%) | 881,500 |
25 Dec 2017 | USD | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 24.15 | 25.277 | 23.58 | 23.93 | 23.93 | -0.34 (-1.40%) | 467,364 |
21 Dec 2017 | USD | 26 | 27.95 | 24.09 | 24.27 | 24.27 | +0.39 (+1.63%) | 1,949,786 |
20 Dec 2017 | USD | 24.34 | 25.6 | 23.51 | 23.88 | 23.88 | -0.47 (-1.93%) | 679,474 |
19 Dec 2017 | USD | 23.09 | 25 | 23.09 | 24.35 | 24.35 | +1.15 (+4.96%) | 886,692 |
18 Dec 2017 | USD | 23.21 | 24.8 | 22.96 | 23.2 | 23.2 | +0.45 (+1.98%) | 659,602 |
15 Dec 2017 | USD | 22.96 | 23.789 | 22.3 | 22.75 | 22.75 | -0.26 (-1.13%) | 338,038 |
14 Dec 2017 | USD | 22.83 | 24.15 | 22.7 | 23.01 | 23.01 | +0.06 (+0.26%) | 341,188 |
13 Dec 2017 | USD | 24.5 | 24.6 | 22.21 | 22.95 | 22.95 | -0.37 (-1.59%) | 610,120 |
12 Dec 2017 | USD | 22.92 | 24.9 | 22.6 | 23.32 | 23.32 | +0.62 (+2.73%) | 806,324 |
11 Dec 2017 | USD | 21.65 | 24.08 | 21.36 | 22.7 | 22.7 | +1.3 (+6.07%) | 696,520 |
8 Dec 2017 | USD | 21.78 | 22.31 | 21.22 | 21.4 | 21.4 | -0.2 (-0.93%) | 283,659 |
7 Dec 2017 | USD | 21.54 | 22.27 | 20.9 | 21.6 | 21.6 | +0.18 (+0.84%) | 326,539 |
6 Dec 2017 | USD | 21.66 | 22.0607 | 20.5 | 21.42 | 21.42 | -0.13 (-0.60%) | 624,085 |
5 Dec 2017 | USD | 22.93 | 23.25 | 21.3 | 21.55 | 21.55 | -1.49 (-6.47%) | 586,901 |
4 Dec 2017 | USD | 23.13 | 23.82 | 22.3 | 23.04 | 23.04 | +0.31 (+1.36%) | 649,493 |
1 Dec 2017 | USD | 23.47 | 24.8535 | 22.51 | 22.73 | 22.73 | -1.23 (-5.13%) | 1,056,526 |
30 Nov 2017 | USD | 24.17 | 25.75 | 23.61 | 23.96 | 23.96 | -0.13 (-0.54%) | 1,216,993 |