Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 38.65 | 39.09 | 38.11 | 38.86 | 38.86 | +0.4 (+1.04%) | 42,231,250 |
3 Sep 2018 | USD | 38.77 | 38.77 | 38.11 | 38.46 | 38.46 | -0.49 (-1.26%) | 52,278,011 |
31 Aug 2018 | USD | 39 | 39.5 | 38.51 | 38.95 | 38.95 | -1.65 (-4.06%) | 102,467,246 |
30 Aug 2018 | USD | 40.99 | 41.39 | 39.9 | 40.6 | 40.6 | -0.31 (-0.76%) | 48,278,906 |
29 Aug 2018 | USD | 40.55 | 41.12 | 40.38 | 40.91 | 40.91 | +0.28 (+0.69%) | 36,108,349 |
28 Aug 2018 | USD | 40.46 | 41.08 | 40.34 | 40.63 | 40.63 | +0.29 (+0.72%) | 39,962,569 |
27 Aug 2018 | USD | 39.1 | 40.63 | 39.1 | 40.34 | 40.34 | +1.4 (+3.60%) | 54,521,948 |
24 Aug 2018 | USD | 38.98 | 39.28 | 38.68 | 38.94 | 38.94 | -0.24 (-0.61%) | 29,073,278 |
23 Aug 2018 | USD | 39.3 | 39.57 | 38.56 | 39.18 | 39.18 | -0.1 (-0.25%) | 39,532,138 |
22 Aug 2018 | USD | 39.71 | 39.71 | 39.1 | 39.28 | 39.28 | -0.5 (-1.26%) | 27,804,813 |
21 Aug 2018 | USD | 38.55 | 39.88 | 38.3 | 39.78 | 39.78 | +1.43 (+3.73%) | 57,693,977 |
20 Aug 2018 | USD | 37.9 | 38.35 | 37.36 | 38.35 | 38.35 | +0.35 (+0.92%) | 36,936,070 |
17 Aug 2018 | USD | 39.19 | 39.34 | 37.9 | 38 | 38 | -0.69 (-1.78%) | 34,113,314 |
16 Aug 2018 | USD | 38.4 | 39.42 | 37.8 | 38.69 | 38.69 | -0.25 (-0.64%) | 34,871,393 |
15 Aug 2018 | USD | 40 | 40 | 38.88 | 38.94 | 38.94 | -1.06 (-2.65%) | 39,900,183 |
14 Aug 2018 | USD | 40.45 | 40.49 | 39.7 | 40 | 40 | -0.35 (-0.87%) | 25,217,061 |
13 Aug 2018 | USD | 40.1 | 40.39 | 39.76 | 40.35 | 40.35 | -0.35 (-0.86%) | 31,910,443 |
10 Aug 2018 | USD | 40.83 | 41.16 | 40.43 | 40.7 | 40.7 | +0.34 (+0.84%) | 39,076,142 |
9 Aug 2018 | USD | 39.01 | 40.86 | 38.92 | 40.36 | 40.36 | +1.17 (+2.99%) | 59,635,237 |
8 Aug 2018 | USD | 40.42 | 40.5 | 39.11 | 39.19 | 39.19 | -1.23 (-3.04%) | 47,816,648 |
7 Aug 2018 | USD | 39.2 | 40.45 | 38.84 | 40.42 | 40.42 | +1.59 (+4.09%) | 66,269,803 |
6 Aug 2018 | USD | 39.65 | 39.9 | 38.62 | 38.83 | 38.83 | -0.68 (-1.72%) | 59,217,113 |
3 Aug 2018 | USD | 40.98 | 41.29 | 39.13 | 39.51 | 39.51 | -1.61 (-3.92%) | 82,263,427 |
2 Aug 2018 | USD | 43 | 43 | 40.56 | 41.12 | 41.12 | -1.93 (-4.48%) | 79,350,394 |
1 Aug 2018 | USD | 44.45 | 44.51 | 42.98 | 43.05 | 43.05 | -1.12 (-2.54%) | 50,146,597 |
31 Jul 2018 | USD | 44.02 | 44.51 | 43.9 | 44.17 | 44.17 | -0.05 (-0.11%) | 21,009,836 |
30 Jul 2018 | USD | 44 | 44.34 | 43.7 | 44.22 | 44.22 | +0.1 (+0.23%) | 31,568,785 |
27 Jul 2018 | USD | 44.51 | 44.55 | 43.81 | 44.12 | 44.12 | -0.39 (-0.88%) | 31,911,312 |
26 Jul 2018 | USD | 45 | 45.28 | 44.39 | 44.51 | 44.51 | -0.45 (-1.00%) | 33,883,220 |
25 Jul 2018 | USD | 45.89 | 45.98 | 44.86 | 44.96 | 44.96 | -0.82 (-1.79%) | 50,459,246 |