Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 27.9 | 28.05 | 26.41 | 27.58 | 27.58 | -0.11 (-0.40%) | 48,246,038 |
17 Sep 2018 | USD | 27.6 | 27.9 | 27.1 | 27.69 | 27.69 | -0.07 (-0.25%) | 26,665,169 |
14 Sep 2018 | USD | 27.93 | 28.08 | 27.46 | 27.76 | 27.76 | +0.31 (+1.13%) | 36,094,116 |
13 Sep 2018 | USD | 27.2 | 27.95 | 26.64 | 27.45 | 27.45 | +0.76 (+2.85%) | 61,061,917 |
12 Sep 2018 | USD | 29.2 | 29.31 | 26.39 | 26.69 | 26.69 | -2.62 (-8.94%) | 88,156,558 |
11 Sep 2018 | USD | 29.38 | 29.63 | 29.15 | 29.31 | 29.31 | +0.05 (+0.17%) | 16,645,539 |
10 Sep 2018 | USD | 29.72 | 29.73 | 28.91 | 29.26 | 29.26 | -0.94 (-3.11%) | 26,793,101 |
7 Sep 2018 | USD | 31.35 | 31.92 | 29.9 | 30.2 | 30.2 | -1.1 (-3.51%) | 42,392,397 |
6 Sep 2018 | USD | 31.92 | 32.46 | 31.21 | 31.3 | 31.3 | -0.98 (-3.04%) | 26,779,655 |
5 Sep 2018 | USD | 31.6 | 32.6 | 31.47 | 32.28 | 32.28 | +0.35 (+1.10%) | 32,648,904 |
4 Sep 2018 | USD | 31.45 | 32.15 | 31.11 | 31.93 | 31.93 | +0.73 (+2.34%) | 24,362,282 |
3 Sep 2018 | USD | 31.51 | 31.8 | 30.92 | 31.2 | 31.2 | -0.25 (-0.79%) | 16,740,178 |
31 Aug 2018 | USD | 31.1 | 31.75 | 30.87 | 31.45 | 31.45 | 0.0 (0.0%) | 22,094,849 |
30 Aug 2018 | USD | 32.19 | 32.25 | 31.21 | 31.45 | 31.45 | -0.91 (-2.81%) | 28,948,830 |
29 Aug 2018 | USD | 32.1 | 32.46 | 31.82 | 32.36 | 32.36 | +0.21 (+0.65%) | 16,842,314 |
28 Aug 2018 | USD | 32.62 | 32.88 | 32 | 32.15 | 32.15 | -0.6 (-1.83%) | 24,398,186 |
27 Aug 2018 | USD | 31.96 | 32.87 | 31.69 | 32.75 | 32.75 | +1.15 (+3.64%) | 28,668,296 |
24 Aug 2018 | USD | 32.25 | 32.25 | 31.54 | 31.6 | 31.6 | -0.75 (-2.32%) | 16,762,359 |
23 Aug 2018 | USD | 32.2 | 32.85 | 31.92 | 32.35 | 32.35 | +0.12 (+0.37%) | 15,299,258 |
22 Aug 2018 | USD | 33 | 33 | 32.04 | 32.23 | 32.23 | -0.77 (-2.33%) | 19,608,488 |
21 Aug 2018 | USD | 31.75 | 33 | 31.47 | 33 | 33 | +1.39 (+4.40%) | 54,384,275 |
20 Aug 2018 | USD | 31.45 | 31.98 | 30.94 | 31.61 | 31.61 | +0.97 (+3.17%) | 29,622,178 |
17 Aug 2018 | USD | 31.54 | 31.85 | 30.43 | 30.64 | 30.64 | -0.38 (-1.23%) | 24,431,835 |
16 Aug 2018 | USD | 30 | 31.86 | 29.8 | 31.02 | 31.02 | +0.63 (+2.07%) | 38,381,538 |
15 Aug 2018 | USD | 31.42 | 31.51 | 30.06 | 30.39 | 30.39 | -1.02 (-3.25%) | 27,949,186 |
14 Aug 2018 | USD | 31.99 | 32 | 31.25 | 31.41 | 31.41 | -0.79 (-2.45%) | 24,864,811 |
13 Aug 2018 | USD | 31.7 | 32.25 | 31.31 | 32.2 | 32.2 | +0.2 (+0.63%) | 34,847,760 |
10 Aug 2018 | USD | 32.25 | 32.36 | 31.56 | 32 | 32 | -0.15 (-0.47%) | 43,522,119 |
9 Aug 2018 | USD | 29.5 | 32.15 | 29.2 | 32.15 | 32.15 | +2.92 (+9.99%) | 65,632,621 |
8 Aug 2018 | USD | 30.65 | 30.65 | 29.08 | 29.23 | 29.23 | -0.94 (-3.12%) | 45,792,122 |