Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 23.66 | 24.44 | 23.41 | 24.43 | 24.43 | +0.88 (+3.74%) | 43,765,447 |
3 Sep 2018 | USD | 23.85 | 24.57 | 23.38 | 23.55 | 23.55 | -0.5 (-2.08%) | 49,761,243 |
31 Aug 2018 | USD | 23.2 | 24.36 | 23.18 | 24.05 | 24.05 | +0.55 (+2.34%) | 42,814,512 |
30 Aug 2018 | USD | 23.8 | 24.18 | 23.48 | 23.5 | 23.5 | -0.41 (-1.71%) | 28,592,367 |
29 Aug 2018 | USD | 23.74 | 24.4 | 23.72 | 23.91 | 23.91 | +0.03 (+0.13%) | 29,114,333 |
28 Aug 2018 | USD | 23.8 | 24.14 | 23.73 | 23.88 | 23.88 | -0.03 (-0.13%) | 34,810,115 |
27 Aug 2018 | USD | 22.98 | 24.06 | 22.85 | 23.91 | 23.91 | +1.13 (+4.96%) | 59,434,110 |
24 Aug 2018 | USD | 22.66 | 23.01 | 22.39 | 22.78 | 22.78 | -0.04 (-0.18%) | 27,341,765 |
23 Aug 2018 | USD | 23 | 23.15 | 22.24 | 22.82 | 22.82 | -1.1 (-4.60%) | 54,305,867 |
22 Aug 2018 | USD | 23.91 | 24.08 | 23.67 | 23.92 | 23.92 | +0.01 (+0.04%) | 42,183,383 |
21 Aug 2018 | USD | 23.39 | 23.98 | 23.22 | 23.91 | 23.91 | +0.56 (+2.40%) | 49,584,624 |
20 Aug 2018 | USD | 22.93 | 23.44 | 22.59 | 23.35 | 23.35 | +0.66 (+2.91%) | 47,613,314 |
17 Aug 2018 | USD | 22.9 | 23.2 | 22.64 | 22.69 | 22.69 | -0.03 (-0.13%) | 42,416,044 |
16 Aug 2018 | USD | 21.63 | 23.08 | 21.61 | 22.72 | 22.72 | +0.42 (+1.88%) | 49,038,444 |
15 Aug 2018 | USD | 22.39 | 22.58 | 22.22 | 22.3 | 22.3 | -0.02 (-0.09%) | 47,255,350 |
14 Aug 2018 | USD | 23 | 23.05 | 22.05 | 22.32 | 22.32 | -0.72 (-3.13%) | 48,678,481 |
13 Aug 2018 | USD | 22.6 | 23.21 | 22.46 | 23.04 | 23.04 | -0.14 (-0.60%) | 48,949,476 |
10 Aug 2018 | USD | 23 | 24.07 | 22.93 | 23.18 | 23.18 | +0.7 (+3.11%) | 120,116,303 |
9 Aug 2018 | USD | 21.5 | 22.55 | 21.4 | 22.48 | 22.48 | +0.98 (+4.56%) | 89,620,017 |
8 Aug 2018 | USD | 21.89 | 22.29 | 21.5 | 21.5 | 21.5 | -0.36 (-1.65%) | 41,072,018 |
7 Aug 2018 | USD | 21.15 | 21.86 | 20.93 | 21.86 | 21.86 | +1 (+4.79%) | 45,165,309 |
6 Aug 2018 | USD | 21.18 | 21.32 | 20.52 | 20.86 | 20.86 | -0.22 (-1.04%) | 31,570,205 |
3 Aug 2018 | USD | 21.39 | 21.54 | 21.05 | 21.08 | 21.08 | -0.3 (-1.40%) | 34,607,230 |
2 Aug 2018 | USD | 22.34 | 22.34 | 21.07 | 21.38 | 21.38 | -0.97 (-4.34%) | 67,777,775 |
1 Aug 2018 | USD | 23.24 | 23.24 | 22.21 | 22.35 | 22.35 | -0.97 (-4.16%) | 67,386,601 |
31 Jul 2018 | USD | 23.29 | 23.49 | 23.06 | 23.32 | 23.32 | +0.14 (+0.60%) | 35,457,815 |
30 Jul 2018 | USD | 23.54 | 23.7 | 22.82 | 23.18 | 23.18 | -0.14 (-0.60%) | 35,706,658 |
27 Jul 2018 | USD | 23.55 | 23.81 | 23.24 | 23.32 | 23.32 | -0.39 (-1.64%) | 32,282,763 |
26 Jul 2018 | USD | 24.34 | 24.51 | 23.57 | 23.71 | 23.71 | -0.47 (-1.94%) | 38,513,480 |
25 Jul 2018 | USD | 24.38 | 24.58 | 24 | 24.18 | 24.18 | -0.2 (-0.82%) | 35,518,297 |