Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 19.45 | 19.48 | 18.7 | 19.15 | 383 | +0.39 (+2.08%) | 2,663,451 |
10 Dec 2018 | USD | 18.8 | 19.13 | 17.97 | 18.76 | 375.2 | -0.3 (-1.57%) | 3,861,358 |
7 Dec 2018 | USD | 20.1 | 20.42 | 18.8641 | 19.06 | 381.2 | -1.25 (-6.15%) | 1,837,749 |
6 Dec 2018 | USD | 19.4 | 20.37 | 19.08 | 20.31 | 406.2 | -0.94 (-4.42%) | 2,777,014 |
4 Dec 2018 | USD | 22.39 | 22.52 | 20.95 | 21.25 | 425 | -1.06 (-4.75%) | 4,083,803 |
3 Dec 2018 | USD | 22.75 | 22.88 | 21.94 | 22.31 | 446.2 | +1.05 (+4.94%) | 3,787,635 |
30 Nov 2018 | USD | 20.7 | 21.33 | 20.415 | 21.26 | 425.2 | +0.83 (+4.06%) | 2,290,955 |
29 Nov 2018 | USD | 20.65 | 20.93 | 20.16 | 20.43 | 408.6 | -1.07 (-4.98%) | 3,209,023 |
28 Nov 2018 | USD | 20.51 | 21.5889 | 20.26 | 21.5 | 430 | +1.42 (+7.07%) | 3,288,106 |
27 Nov 2018 | USD | 19.51 | 20.15 | 19.37 | 20.08 | 401.6 | +0.06 (+0.30%) | 2,286,201 |
26 Nov 2018 | USD | 19.94 | 20.17 | 19.7605 | 20.02 | 400.4 | +1.09 (+5.76%) | 1,936,388 |
23 Nov 2018 | USD | 18.76 | 19.26 | 18.73 | 18.93 | 378.6 | -0.8 (-4.05%) | 1,328,574 |
22 Nov 2018 | USD | 19.73 | 19.73 | 19.73 | 19.73 | 394.6 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 19.92 | 20.22 | 19.57 | 19.73 | 394.6 | +0.99 (+5.28%) | 2,127,632 |
20 Nov 2018 | USD | 18.83 | 19.24 | 18.43 | 18.74 | 374.8 | -0.93 (-4.73%) | 2,831,022 |
19 Nov 2018 | USD | 20.26 | 20.33 | 19.33 | 19.67 | 393.4 | -1.04 (-5.02%) | 2,879,498 |
16 Nov 2018 | USD | 20 | 21.15 | 19.86 | 20.71 | 414.2 | +0.2 (+0.98%) | 4,720,276 |
15 Nov 2018 | USD | 19.51 | 20.94 | 19.29 | 20.51 | 410.2 | +1.16 (+5.99%) | 6,554,219 |
14 Nov 2018 | USD | 19.65 | 19.79 | 18.79 | 19.35 | 387 | +0.28 (+1.47%) | 2,724,798 |
13 Nov 2018 | USD | 18.94 | 19.705 | 18.68 | 19.07 | 381.4 | +1.11 (+6.18%) | 6,528,559 |
12 Nov 2018 | USD | 18.48 | 18.55 | 17.8397 | 17.96 | 359.2 | -0.61 (-3.28%) | 1,689,669 |
9 Nov 2018 | USD | 18.68 | 18.74 | 18.02 | 18.57 | 371.4 | -1.58 (-7.84%) | 2,838,463 |
8 Nov 2018 | USD | 20.68 | 20.98 | 19.725 | 20.15 | 403 | -1.4 (-6.50%) | 2,066,159 |
7 Nov 2018 | USD | 21.14 | 21.69 | 20.7 | 21.55 | 431 | +1.18 (+5.79%) | 2,519,976 |
6 Nov 2018 | USD | 20.23 | 20.49 | 20.0315 | 20.37 | 407.4 | +0.05 (+0.25%) | 1,379,235 |
5 Nov 2018 | USD | 20.07 | 20.54 | 20.01 | 20.32 | 406.4 | +0.06 (+0.30%) | 1,690,800 |
2 Nov 2018 | USD | 21.12 | 21.38 | 19.5 | 20.26 | 405.2 | +0.23 (+1.15%) | 7,412,578 |
1 Nov 2018 | USD | 18.74 | 20.2184 | 18.59 | 20.03 | 400.6 | +2.24 (+12.59%) | 7,315,911 |
31 Oct 2018 | USD | 17.66 | 18.2 | 17.61 | 17.79 | 355.8 | +0.58 (+3.37%) | 2,988,170 |
30 Oct 2018 | USD | 16.75 | 17.26 | 16.63 | 17.21 | 344.2 | +0.67 (+4.05%) | 2,945,245 |