Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 24.2 | 24.33 | 23.36 | 23.9 | 23.9 | -0.19 (-0.79%) | 13,614,515 |
14 May 2018 | USD | 23.2 | 24.1 | 23.19 | 24.09 | 24.09 | +0.99 (+4.29%) | 19,713,304 |
11 May 2018 | USD | 23.75 | 23.86 | 23.06 | 23.1 | 23.1 | -0.59 (-2.49%) | 12,209,432 |
10 May 2018 | USD | 23.1 | 23.95 | 23.1 | 23.69 | 23.69 | +0.59 (+2.55%) | 19,362,669 |
9 May 2018 | USD | 22.57 | 23.2 | 22.41 | 23.1 | 23.1 | +0.64 (+2.85%) | 19,345,112 |
8 May 2018 | USD | 21.9 | 22.69 | 21.56 | 22.46 | 22.46 | +0.71 (+3.26%) | 18,481,296 |
7 May 2018 | USD | 21.88 | 22.28 | 21.52 | 21.75 | 21.75 | +0.06 (+0.28%) | 19,296,871 |
4 May 2018 | USD | 21.67 | 22.38 | 21.62 | 21.69 | 21.69 | +0.02 (+0.09%) | 15,268,232 |
3 May 2018 | USD | 21.6 | 21.79 | 21.11 | 21.67 | 21.67 | +0.4 (+1.88%) | 12,243,493 |
2 May 2018 | USD | 21.27 | 21.87 | 20.95 | 21.27 | 21.27 | +0.35 (+1.67%) | 17,632,218 |
1 May 2018 | USD | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 20.72 | 21.2 | 20.3 | 20.92 | 20.92 | +0.37 (+1.80%) | 17,586,830 |
26 Apr 2018 | USD | 21.7 | 21.7 | 20.21 | 20.55 | 20.55 | -1.16 (-5.34%) | 27,821,202 |
25 Apr 2018 | USD | 20.17 | 21.86 | 20.13 | 21.71 | 21.71 | +1.36 (+6.68%) | 25,231,293 |
24 Apr 2018 | USD | 20.05 | 20.75 | 19.9 | 20.35 | 20.35 | +0.21 (+1.04%) | 19,497,050 |
23 Apr 2018 | USD | 22.3 | 22.3 | 20.12 | 20.14 | 20.14 | -2.21 (-9.89%) | 42,521,987 |
20 Apr 2018 | USD | 22 | 22.55 | 21.9 | 22.35 | 22.35 | +0.01 (+0.04%) | 16,653,523 |
19 Apr 2018 | USD | 22.28 | 22.68 | 21.89 | 22.34 | 22.34 | +0.25 (+1.13%) | 10,917,089 |
18 Apr 2018 | USD | 22.72 | 22.98 | 21.69 | 22.09 | 22.09 | -0.62 (-2.73%) | 21,343,437 |
17 Apr 2018 | USD | 23.56 | 23.77 | 22.65 | 22.71 | 22.71 | -0.84 (-3.57%) | 15,213,987 |
16 Apr 2018 | USD | 23.61 | 23.79 | 23.43 | 23.55 | 23.55 | -0.18 (-0.76%) | 6,493,650 |
13 Apr 2018 | USD | 24.11 | 24.18 | 23.73 | 23.73 | 23.73 | -0.19 (-0.79%) | 6,941,348 |
12 Apr 2018 | USD | 24.11 | 24.2 | 23.73 | 23.92 | 23.92 | +0.02 (+0.08%) | 8,296,601 |
11 Apr 2018 | USD | 24.1 | 24.29 | 23.81 | 23.9 | 23.9 | +0.05 (+0.21%) | 8,002,826 |
10 Apr 2018 | USD | 23.39 | 23.99 | 23.39 | 23.85 | 23.85 | +0.47 (+2.01%) | 9,842,996 |
9 Apr 2018 | USD | 23.85 | 23.97 | 23.34 | 23.38 | 23.38 | -0.57 (-2.38%) | 12,064,665 |
6 Apr 2018 | USD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 23.9 | 24.23 | 23.43 | 23.95 | 23.95 | +0.1 (+0.42%) | 11,444,575 |