Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | USD | 24.04 | 25.09 | 24.04 | 24.38 | 24.38 | +0.63 (+2.65%) | 83,281,422 |
23 Jul 2018 | USD | 22.96 | 23.9 | 22.9 | 23.75 | 23.75 | +0.61 (+2.64%) | 55,570,613 |
20 Jul 2018 | USD | 22.64 | 23.49 | 22.02 | 23.14 | 23.14 | +0.46 (+2.03%) | 61,019,534 |
19 Jul 2018 | USD | 22.7 | 22.96 | 22.5 | 22.68 | 22.68 | +0.21 (+0.93%) | 50,694,938 |
18 Jul 2018 | USD | 23.02 | 23.05 | 22.42 | 22.47 | 22.47 | -0.51 (-2.22%) | 41,064,188 |
17 Jul 2018 | USD | 23.05 | 23.28 | 22.65 | 22.98 | 22.98 | -0.17 (-0.73%) | 31,386,930 |
16 Jul 2018 | USD | 23.59 | 23.66 | 22.81 | 23.15 | 23.15 | -0.57 (-2.40%) | 43,069,406 |
13 Jul 2018 | USD | 24.24 | 24.35 | 23.64 | 23.72 | 23.72 | -0.13 (-0.55%) | 40,755,534 |
12 Jul 2018 | USD | 23.58 | 24.22 | 23.47 | 23.85 | 23.85 | +0.39 (+1.66%) | 38,422,840 |
11 Jul 2018 | USD | 23.48 | 23.63 | 23.17 | 23.46 | 23.46 | -0.69 (-2.86%) | 28,605,297 |
10 Jul 2018 | USD | 24.2 | 24.49 | 23.77 | 24.15 | 24.15 | +0.14 (+0.58%) | 38,925,948 |
9 Jul 2018 | USD | 23.37 | 24.05 | 23.37 | 24.01 | 24.01 | +0.8 (+3.45%) | 40,462,660 |
6 Jul 2018 | USD | 23.34 | 23.6 | 22.65 | 23.21 | 23.21 | +0.16 (+0.69%) | 34,693,001 |
5 Jul 2018 | USD | 23.02 | 23.41 | 22.85 | 23.05 | 23.05 | +0.05 (+0.22%) | 26,727,861 |
4 Jul 2018 | USD | 23.46 | 23.75 | 23 | 23 | 23 | -0.42 (-1.79%) | 24,988,103 |
3 Jul 2018 | USD | 23.1 | 23.48 | 22.8 | 23.42 | 23.42 | +0.62 (+2.72%) | 54,996,488 |
2 Jul 2018 | USD | 24.5 | 24.55 | 22.52 | 22.8 | 22.8 | -1.8 (-7.32%) | 84,620,386 |
29 Jun 2018 | USD | 24.1 | 24.6 | 23.89 | 24.6 | 24.6 | +0.72 (+3.02%) | 35,288,491 |
28 Jun 2018 | USD | 23.86 | 24.57 | 23.5 | 23.88 | 23.88 | -0.34 (-1.40%) | 46,251,282 |
27 Jun 2018 | USD | 25.5 | 25.51 | 23.81 | 24.22 | 24.22 | -1.32 (-5.17%) | 67,234,728 |
26 Jun 2018 | USD | 25.82 | 26.06 | 24.83 | 25.54 | 25.54 | -0.95 (-3.59%) | 59,180,932 |
25 Jun 2018 | USD | 28.25 | 28.38 | 26.41 | 26.49 | 26.49 | -1.61 (-5.73%) | 61,581,176 |
22 Jun 2018 | USD | 27.5 | 28.2 | 27.44 | 28.1 | 28.1 | +0.37 (+1.33%) | 44,436,660 |
21 Jun 2018 | USD | 26.97 | 28.5 | 26.82 | 27.73 | 27.73 | +0.77 (+2.86%) | 77,793,209 |
20 Jun 2018 | USD | 26.99 | 27.29 | 26.41 | 26.96 | 26.96 | -0.14 (-0.52%) | 39,340,042 |
19 Jun 2018 | USD | 27.85 | 27.85 | 26.91 | 27.1 | 27.1 | -0.89 (-3.18%) | 60,044,211 |
18 Jun 2018 | USD | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.0 (0.0%) | 0 |
15 Jun 2018 | USD | 27.37 | 28.3 | 27.33 | 27.99 | 27.99 | +0.62 (+2.27%) | 69,819,518 |
14 Jun 2018 | USD | 27.48 | 27.76 | 27.12 | 27.37 | 27.37 | -0.27 (-0.98%) | 35,760,445 |
13 Jun 2018 | USD | 27.41 | 28.25 | 27.31 | 27.64 | 27.64 | -0.07 (-0.25%) | 60,284,357 |