Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 21.8 | 21.99 | 21.48 | 21.76 | 21.76 | +0.7 (+3.32%) | 4,065,838 |
3 Sep 2018 | USD | 21.09 | 21.18 | 20.31 | 21.06 | 21.06 | -0.22 (-1.03%) | 2,710,233 |
31 Aug 2018 | USD | 21.8 | 21.8 | 21.1 | 21.28 | 21.28 | -0.14 (-0.65%) | 1,645,293 |
30 Aug 2018 | USD | 21.83 | 22.28 | 21.23 | 21.42 | 21.42 | -0.51 (-2.33%) | 2,429,448 |
29 Aug 2018 | USD | 22.48 | 22.48 | 21.63 | 21.93 | 21.93 | -0.47 (-2.10%) | 3,039,471 |
28 Aug 2018 | USD | 22.46 | 22.78 | 22.29 | 22.4 | 22.4 | +0.07 (+0.31%) | 2,742,216 |
27 Aug 2018 | USD | 22.4 | 22.78 | 22.05 | 22.33 | 22.33 | +0.18 (+0.81%) | 3,081,628 |
24 Aug 2018 | USD | 22.6 | 22.6 | 21.92 | 22.15 | 22.15 | -0.77 (-3.36%) | 4,178,583 |
23 Aug 2018 | USD | 20.93 | 23 | 20.76 | 22.92 | 22.92 | +1.78 (+8.42%) | 6,402,720 |
22 Aug 2018 | USD | 22.7 | 22.87 | 20.71 | 21.14 | 21.14 | -1.66 (-7.28%) | 7,293,736 |
21 Aug 2018 | USD | 22.63 | 23.15 | 22.38 | 22.8 | 22.8 | +0.08 (+0.35%) | 2,939,184 |
20 Aug 2018 | USD | 21.91 | 22.76 | 21.83 | 22.72 | 22.72 | +0.58 (+2.62%) | 2,632,861 |
17 Aug 2018 | USD | 23.32 | 23.47 | 21.9 | 22.14 | 22.14 | -0.88 (-3.82%) | 3,646,425 |
16 Aug 2018 | USD | 22.2 | 23.48 | 22.01 | 23.02 | 23.02 | +0.37 (+1.63%) | 3,711,205 |
15 Aug 2018 | USD | 23.58 | 23.94 | 22.53 | 22.65 | 22.65 | -1.05 (-4.43%) | 4,305,868 |
14 Aug 2018 | USD | 23.8 | 24.09 | 23.35 | 23.7 | 23.7 | -0.19 (-0.80%) | 2,907,053 |
13 Aug 2018 | USD | 23.01 | 24.04 | 22.61 | 23.89 | 23.89 | +0.88 (+3.82%) | 4,718,913 |
10 Aug 2018 | USD | 22.06 | 23.57 | 22.06 | 23.01 | 23.01 | +0.76 (+3.42%) | 5,595,613 |
9 Aug 2018 | USD | 21.39 | 22.64 | 21.21 | 22.25 | 22.25 | +0.79 (+3.68%) | 6,197,210 |
8 Aug 2018 | USD | 22.51 | 22.6 | 21.01 | 21.46 | 21.46 | -1.36 (-5.96%) | 9,200,807 |
7 Aug 2018 | USD | 22.83 | 23.2 | 21 | 22.82 | 22.82 | -0.01 (-0.04%) | 7,879,295 |
6 Aug 2018 | USD | 23.16 | 23.69 | 22.5 | 22.83 | 22.83 | -0.62 (-2.64%) | 3,715,016 |
3 Aug 2018 | USD | 24.82 | 24.96 | 23.33 | 23.45 | 23.45 | -1.64 (-6.54%) | 5,792,155 |
2 Aug 2018 | USD | 24.8 | 25.09 | 24.2 | 25.09 | 25.09 | +0.57 (+2.32%) | 5,569,038 |
1 Aug 2018 | USD | 25.2 | 25.8 | 24.49 | 24.52 | 24.52 | -0.48 (-1.92%) | 5,596,513 |
31 Jul 2018 | USD | 25.02 | 25.45 | 24.56 | 25 | 25 | -0.05 (-0.20%) | 4,906,294 |
30 Jul 2018 | USD | 25.75 | 26.18 | 24.63 | 25.05 | 25.05 | -0.86 (-3.32%) | 4,975,380 |
27 Jul 2018 | USD | 25.98 | 26.35 | 25.58 | 25.91 | 25.91 | -0.04 (-0.15%) | 3,778,364 |
26 Jul 2018 | USD | 26.61 | 26.8 | 25.34 | 25.95 | 25.95 | -0.61 (-2.30%) | 5,680,358 |
25 Jul 2018 | USD | 27.17 | 27.78 | 26.55 | 26.56 | 26.56 | -0.66 (-2.42%) | 4,103,100 |