Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 40.02 | 41.72 | 40.02 | 41.11 | 41.11 | +1.22 (+3.06%) | 13,037,463 |
24 May 2018 | USD | 40.2 | 40.45 | 39.69 | 39.89 | 39.89 | -0.44 (-1.09%) | 9,852,763 |
23 May 2018 | USD | 40.6 | 41.75 | 40.04 | 40.33 | 40.33 | -0.47 (-1.15%) | 14,390,555 |
22 May 2018 | USD | 40.4 | 40.98 | 40.18 | 40.8 | 40.8 | +0.38 (+0.94%) | 8,279,887 |
21 May 2018 | USD | 40.8 | 41.19 | 40.02 | 40.42 | 40.42 | -0.42 (-1.03%) | 10,010,772 |
18 May 2018 | USD | 39.95 | 41.21 | 39 | 40.84 | 40.84 | +0.93 (+2.33%) | 14,428,301 |
17 May 2018 | USD | 41.14 | 41.29 | 39.78 | 39.91 | 39.91 | -0.89 (-2.18%) | 9,702,739 |
16 May 2018 | USD | 40.52 | 42.11 | 40.09 | 40.8 | 40.8 | +0.07 (+0.17%) | 20,993,230 |
15 May 2018 | USD | 38.05 | 40.88 | 38.02 | 40.73 | 40.73 | +2.8 (+7.38%) | 18,616,440 |
14 May 2018 | USD | 38.07 | 38.08 | 37.2 | 37.93 | 37.93 | -0.37 (-0.97%) | 8,968,886 |
11 May 2018 | USD | 39.2 | 39.45 | 37.44 | 38.3 | 38.3 | -0.51 (-1.31%) | 14,402,920 |
10 May 2018 | USD | 38.68 | 38.89 | 37.9 | 38.81 | 38.81 | +0.37 (+0.96%) | 9,618,591 |
9 May 2018 | USD | 38.5 | 38.94 | 37.82 | 38.44 | 38.44 | +0.23 (+0.60%) | 9,755,938 |
8 May 2018 | USD | 37.22 | 39.94 | 37.22 | 38.21 | 38.21 | +1.05 (+2.83%) | 21,092,378 |
7 May 2018 | USD | 36.14 | 37.35 | 36.01 | 37.16 | 37.16 | +1.01 (+2.79%) | 12,261,496 |
4 May 2018 | USD | 35.18 | 36.33 | 35.07 | 36.15 | 36.15 | +0.77 (+2.18%) | 10,539,912 |
3 May 2018 | USD | 35.28 | 35.7 | 34.76 | 35.38 | 35.38 | +0.07 (+0.20%) | 6,892,503 |
2 May 2018 | USD | 35.21 | 35.47 | 34.71 | 35.31 | 35.31 | -0.17 (-0.48%) | 8,526,588 |
1 May 2018 | USD | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 34.36 | 35.95 | 34.08 | 35.48 | 35.48 | +1.15 (+3.35%) | 12,858,080 |
26 Apr 2018 | USD | 34.2 | 34.63 | 34 | 34.33 | 34.33 | -0.02 (-0.06%) | 7,084,436 |
25 Apr 2018 | USD | 33.55 | 34.68 | 33.41 | 34.35 | 34.35 | +0.68 (+2.02%) | 11,919,979 |
24 Apr 2018 | USD | 33.41 | 33.94 | 33.41 | 33.67 | 33.67 | +0.24 (+0.72%) | 10,104,558 |
23 Apr 2018 | USD | 34.76 | 34.8 | 33.26 | 33.43 | 33.43 | -1.63 (-4.65%) | 13,790,655 |
20 Apr 2018 | USD | 34.89 | 35.49 | 34.69 | 35.06 | 35.06 | -0.03 (-0.09%) | 9,337,479 |
19 Apr 2018 | USD | 35.2 | 35.32 | 34.45 | 35.09 | 35.09 | -0.38 (-1.07%) | 10,408,256 |
18 Apr 2018 | USD | 36.99 | 37.11 | 34.51 | 35.47 | 35.47 | -1.48 (-4.01%) | 19,840,506 |
17 Apr 2018 | USD | 36.91 | 38.25 | 36.75 | 36.95 | 36.95 | -0.19 (-0.51%) | 12,995,335 |
16 Apr 2018 | USD | 36.85 | 37.19 | 36.5 | 37.14 | 37.14 | +0.4 (+1.09%) | 8,192,491 |