Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 36.91 | 37.9 | 36.23 | 37.36 | 37.36 | +0.63 (+1.72%) | 24,366,014 |
9 Jan 2018 | USD | 37.07 | 37.43 | 36.39 | 36.73 | 36.73 | -0.43 (-1.16%) | 20,431,329 |
8 Jan 2018 | USD | 37.8 | 37.8 | 36.42 | 37.16 | 37.16 | -1.01 (-2.65%) | 27,679,452 |
5 Jan 2018 | USD | 38.1 | 38.78 | 36.93 | 38.17 | 38.17 | +0.01 (+0.03%) | 30,104,135 |
4 Jan 2018 | USD | 37.52 | 38.58 | 36.88 | 38.16 | 38.16 | +0.63 (+1.68%) | 24,113,647 |
3 Jan 2018 | USD | 35.32 | 37.69 | 35.32 | 37.53 | 37.53 | +1.54 (+4.28%) | 30,405,781 |
2 Jan 2018 | USD | 36.8 | 36.96 | 34.53 | 35.99 | 35.99 | -0.43 (-1.18%) | 33,521,238 |
1 Jan 2018 | USD | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 36.25 | 36.76 | 35.75 | 36.42 | 36.42 | +0.26 (+0.72%) | 17,272,449 |
28 Dec 2017 | USD | 36.34 | 36.95 | 35.58 | 36.16 | 36.16 | -0.1 (-0.28%) | 23,337,361 |
27 Dec 2017 | USD | 37.63 | 38 | 36.01 | 36.26 | 36.26 | -1.98 (-5.18%) | 32,423,891 |
26 Dec 2017 | USD | 38.68 | 39.22 | 37.4 | 38.24 | 38.24 | -0.23 (-0.60%) | 26,116,650 |
25 Dec 2017 | USD | 39.22 | 40.33 | 38.12 | 38.47 | 38.47 | -0.6 (-1.54%) | 29,993,120 |
22 Dec 2017 | USD | 36.8 | 39.94 | 36.8 | 39.07 | 39.07 | +2.52 (+6.89%) | 49,574,336 |
21 Dec 2017 | USD | 35.1 | 36.8 | 34.67 | 36.55 | 36.55 | +1.3 (+3.69%) | 30,537,046 |
20 Dec 2017 | USD | 34.78 | 36.16 | 34.52 | 35.25 | 35.25 | +0.37 (+1.06%) | 21,769,051 |
19 Dec 2017 | USD | 34.36 | 35.03 | 34.01 | 34.88 | 34.88 | +0.39 (+1.13%) | 14,080,311 |
18 Dec 2017 | USD | 35.31 | 35.45 | 33.85 | 34.49 | 34.49 | -0.93 (-2.63%) | 16,158,600 |
15 Dec 2017 | USD | 36.61 | 36.61 | 34.35 | 35.42 | 35.42 | -1.23 (-3.36%) | 22,091,555 |
14 Dec 2017 | USD | 36.4 | 37.23 | 35.72 | 36.65 | 36.65 | +0.22 (+0.60%) | 24,265,878 |
13 Dec 2017 | USD | 34.94 | 36.5 | 34.92 | 36.43 | 36.43 | +1.43 (+4.09%) | 22,933,934 |
12 Dec 2017 | USD | 35.65 | 36.16 | 34.97 | 35 | 35 | -0.85 (-2.37%) | 23,787,576 |
11 Dec 2017 | USD | 34 | 35.88 | 33.55 | 35.85 | 35.85 | +1.81 (+5.32%) | 37,812,450 |
8 Dec 2017 | USD | 32.69 | 34.49 | 32.2 | 34.04 | 34.04 | +1.46 (+4.48%) | 34,103,047 |
7 Dec 2017 | USD | 32.68 | 33.28 | 32.07 | 32.58 | 32.58 | -0.61 (-1.84%) | 26,204,668 |
6 Dec 2017 | USD | 34.07 | 34.47 | 30.77 | 33.19 | 33.19 | -0.97 (-2.84%) | 48,773,465 |
5 Dec 2017 | USD | 34.75 | 35.47 | 33.65 | 34.16 | 34.16 | -0.54 (-1.56%) | 36,511,528 |
4 Dec 2017 | USD | 33.86 | 35.3 | 32.87 | 34.7 | 34.7 | +1.23 (+3.67%) | 46,693,595 |
1 Dec 2017 | USD | 32.26 | 34.13 | 32.26 | 33.47 | 33.47 | +1.44 (+4.50%) | 43,866,046 |
30 Nov 2017 | USD | 35.57 | 35.57 | 32.03 | 32.03 | 32.03 | -3.57 (-10.03%) | 62,845,105 |