Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2018 | USD | 24.04 | 24.1 | 23.1 | 24 | 24 | +0.39 (+1.65%) | 7,541,821 |
11 Jun 2018 | USD | 24.8 | 24.84 | 23.1 | 23.61 | 23.61 | -0.59 (-2.44%) | 12,721,906 |
8 Jun 2018 | USD | 24.6 | 24.9 | 23.67 | 24.2 | 24.2 | +0.42 (+1.77%) | 12,180,999 |
7 Jun 2018 | USD | 24.25 | 25.3 | 23.65 | 23.78 | 23.78 | +0.23 (+0.98%) | 13,769,510 |
6 Jun 2018 | USD | 22.9 | 24.1 | 22.58 | 23.55 | 23.55 | +1.26 (+5.65%) | 12,126,763 |
5 Jun 2018 | USD | 20.66 | 22.3 | 20.51 | 22.29 | 22.29 | +1.79 (+8.73%) | 10,138,874 |
4 Jun 2018 | USD | 22.17 | 22.2 | 20.19 | 20.5 | 20.5 | -1.93 (-8.60%) | 12,056,049 |
1 Jun 2018 | USD | 22.17 | 23.35 | 22.12 | 22.43 | 22.43 | -0.22 (-0.97%) | 5,697,342 |
31 May 2018 | USD | 22.41 | 23.24 | 21.97 | 22.65 | 22.65 | +0.02 (+0.09%) | 7,590,032 |
30 May 2018 | USD | 23.07 | 23.78 | 22.11 | 22.63 | 22.63 | -0.53 (-2.29%) | 9,891,688 |
29 May 2018 | USD | 23.8 | 23.89 | 22.9 | 23.16 | 23.16 | -0.69 (-2.89%) | 11,711,969 |
28 May 2018 | USD | 21.74 | 23.85 | 21.31 | 23.85 | 23.85 | +2.17 (+10.01%) | 18,360,803 |
25 May 2018 | USD | 22.99 | 23.26 | 21.41 | 21.68 | 21.68 | -1.55 (-6.67%) | 9,065,680 |
24 May 2018 | USD | 21.96 | 23.59 | 21.96 | 23.23 | 23.23 | +1.49 (+6.85%) | 11,788,150 |
23 May 2018 | USD | 22.6 | 22.6 | 21.5 | 21.74 | 21.74 | -0.76 (-3.38%) | 4,257,418 |
22 May 2018 | USD | 22.45 | 23.09 | 22.25 | 22.5 | 22.5 | +0.06 (+0.27%) | 4,598,651 |
21 May 2018 | USD | 22.47 | 23.15 | 22.1 | 22.44 | 22.44 | +0.22 (+0.99%) | 6,938,379 |
18 May 2018 | USD | 22.3 | 22.79 | 21.92 | 22.22 | 22.22 | -0.18 (-0.80%) | 5,654,904 |
17 May 2018 | USD | 22.39 | 22.96 | 21.82 | 22.4 | 22.4 | +0.26 (+1.17%) | 7,245,231 |
16 May 2018 | USD | 22.56 | 22.67 | 21.85 | 22.14 | 22.14 | -0.66 (-2.89%) | 8,170,503 |
15 May 2018 | USD | 22.49 | 23 | 22.1 | 22.8 | 22.8 | +0.35 (+1.56%) | 7,371,141 |
14 May 2018 | USD | 22.1 | 23.28 | 22.1 | 22.45 | 22.45 | +0.53 (+2.42%) | 11,300,881 |
11 May 2018 | USD | 21.01 | 22.78 | 21.01 | 21.92 | 21.92 | +0.97 (+4.63%) | 13,931,566 |
10 May 2018 | USD | 20.15 | 21.2 | 20.05 | 20.95 | 20.95 | +0.89 (+4.44%) | 8,753,060 |
9 May 2018 | USD | 19.81 | 20.19 | 19.8 | 20.06 | 20.06 | +0.06 (+0.30%) | 2,610,219 |
8 May 2018 | USD | 19.8 | 20.36 | 19.71 | 20 | 20 | +0.24 (+1.21%) | 4,733,390 |
7 May 2018 | USD | 18.56 | 20.08 | 18.56 | 19.76 | 19.76 | +1.07 (+5.72%) | 6,128,124 |
4 May 2018 | USD | 18.67 | 19.06 | 18.61 | 18.69 | 18.69 | -0.17 (-0.90%) | 2,584,024 |
3 May 2018 | USD | 18.49 | 18.9 | 17.96 | 18.86 | 18.86 | +0.44 (+2.39%) | 4,267,346 |
2 May 2018 | USD | 18.49 | 18.89 | 17.86 | 18.42 | 18.42 | -0.21 (-1.13%) | 5,473,827 |