Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 39.3 | 39.3 | 38.41 | 38.8 | 38.8 | -0.45 (-1.15%) | 9,548,573 |
15 May 2018 | USD | 38.1 | 39.39 | 38.1 | 39.25 | 39.25 | +1.31 (+3.45%) | 20,335,411 |
14 May 2018 | USD | 38 | 38.75 | 37.41 | 37.94 | 37.94 | 0.0 (0.0%) | 18,928,991 |
11 May 2018 | USD | 36.95 | 38.15 | 36.89 | 37.94 | 37.94 | +1.17 (+3.18%) | 19,426,108 |
10 May 2018 | USD | 37.5 | 37.75 | 36.46 | 36.77 | 36.77 | -0.37 (-1.00%) | 12,211,400 |
9 May 2018 | USD | 37 | 37.28 | 36.71 | 37.14 | 37.14 | +0.09 (+0.24%) | 11,763,329 |
8 May 2018 | USD | 35.85 | 38.23 | 35.48 | 37.05 | 37.05 | +1.22 (+3.40%) | 30,686,830 |
7 May 2018 | USD | 34.91 | 36.24 | 34.25 | 35.83 | 35.83 | +1.13 (+3.26%) | 19,754,978 |
4 May 2018 | USD | 34.25 | 35.28 | 34.15 | 34.7 | 34.7 | +0.14 (+0.41%) | 12,427,998 |
3 May 2018 | USD | 33.8 | 34.6 | 33.42 | 34.56 | 34.56 | +0.83 (+2.46%) | 16,265,091 |
2 May 2018 | USD | 34.11 | 34.96 | 33 | 33.73 | 33.73 | -0.73 (-2.12%) | 18,007,273 |
1 May 2018 | USD | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 34.46 | 35.15 | 34.1 | 34.46 | 34.46 | +0.08 (+0.23%) | 12,828,827 |
26 Apr 2018 | USD | 35.17 | 35.17 | 33.87 | 34.38 | 34.38 | -0.77 (-2.19%) | 15,483,709 |
25 Apr 2018 | USD | 35.01 | 35.3 | 34.53 | 35.15 | 35.15 | -0.19 (-0.54%) | 11,940,732 |
24 Apr 2018 | USD | 34.08 | 35.5 | 34.08 | 35.34 | 35.34 | +1.25 (+3.67%) | 23,280,003 |
23 Apr 2018 | USD | 34.19 | 34.75 | 33.63 | 34.09 | 34.09 | +0.02 (+0.06%) | 20,183,836 |
20 Apr 2018 | USD | 34.03 | 34.79 | 33.58 | 34.07 | 34.07 | -0.21 (-0.61%) | 15,672,991 |
19 Apr 2018 | USD | 32.78 | 35 | 32.78 | 34.28 | 34.28 | +1.64 (+5.02%) | 34,935,274 |
18 Apr 2018 | USD | 30.98 | 32.96 | 30.7 | 32.64 | 32.64 | +1.94 (+6.32%) | 32,062,242 |
17 Apr 2018 | USD | 31.5 | 31.7 | 30.5 | 30.7 | 30.7 | -0.6 (-1.92%) | 18,154,883 |
16 Apr 2018 | USD | 32.3 | 32.56 | 31.1 | 31.3 | 31.3 | -1.07 (-3.31%) | 17,171,220 |
13 Apr 2018 | USD | 32.92 | 33.27 | 32.2 | 32.37 | 32.37 | -0.44 (-1.34%) | 9,635,427 |
12 Apr 2018 | USD | 33.45 | 33.95 | 32.41 | 32.81 | 32.81 | -0.79 (-2.35%) | 13,125,543 |
11 Apr 2018 | USD | 33.71 | 34.2 | 33.53 | 33.6 | 33.6 | +0.26 (+0.78%) | 10,601,976 |
10 Apr 2018 | USD | 32.8 | 33.39 | 32.78 | 33.34 | 33.34 | +0.61 (+1.86%) | 10,599,223 |
9 Apr 2018 | USD | 32.55 | 33.19 | 32.3 | 32.73 | 32.73 | +0.16 (+0.49%) | 12,337,340 |
6 Apr 2018 | USD | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.0 (0.0%) | 0 |