Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 30.06 | 30.06 | 28.97 | 29.84 | 29.84 | -0.3 (-1.00%) | 428,420 |
14 May 2018 | USD | 29.13 | 30.29 | 29.13 | 30.14 | 30.14 | +0.92 (+3.15%) | 416,531 |
11 May 2018 | USD | 28.2 | 29.25 | 28.02 | 29.22 | 29.22 | +1.02 (+3.62%) | 449,679 |
10 May 2018 | USD | 28.92 | 29.17 | 28.13 | 28.2 | 28.2 | -0.72 (-2.49%) | 484,709 |
9 May 2018 | USD | 30.75 | 30.925 | 28.75 | 28.92 | 28.92 | -2.07 (-6.68%) | 1,162,874 |
8 May 2018 | USD | 31.25 | 31.25 | 30.57 | 30.99 | 30.99 | -0.22 (-0.70%) | 334,996 |
7 May 2018 | USD | 31.23 | 31.52 | 30.82 | 31.21 | 31.21 | +0.29 (+0.94%) | 414,464 |
4 May 2018 | USD | 29.96 | 31.265 | 29.44 | 30.92 | 30.92 | +0.98 (+3.27%) | 514,122 |
3 May 2018 | USD | 30.88 | 31.2152 | 29.84 | 29.94 | 29.94 | -0.96 (-3.11%) | 364,445 |
2 May 2018 | USD | 31.18 | 31.4148 | 30.64 | 30.9 | 30.9 | -0.44 (-1.40%) | 244,430 |
1 May 2018 | USD | 30.89 | 31.41 | 30.4 | 31.34 | 31.34 | +0.3 (+0.97%) | 436,429 |
30 Apr 2018 | USD | 31.8 | 31.89 | 31.02 | 31.04 | 31.04 | -0.6 (-1.90%) | 315,611 |
27 Apr 2018 | USD | 31.68 | 31.75 | 31.01 | 31.64 | 31.64 | +0.11 (+0.35%) | 218,322 |
26 Apr 2018 | USD | 31.05 | 31.68 | 30.625 | 31.53 | 31.53 | +0.71 (+2.30%) | 280,593 |
25 Apr 2018 | USD | 31.7 | 31.7 | 30.61 | 30.82 | 30.82 | -0.86 (-2.71%) | 411,900 |
24 Apr 2018 | USD | 32 | 32.05 | 31.3451 | 31.68 | 31.68 | -0.27 (-0.85%) | 347,186 |
23 Apr 2018 | USD | 31.79 | 32.25 | 31.26 | 31.95 | 31.95 | +0.32 (+1.01%) | 384,368 |
20 Apr 2018 | USD | 31.16 | 31.67 | 30.9 | 31.63 | 31.63 | +0.3 (+0.96%) | 268,670 |
19 Apr 2018 | USD | 32.07 | 32.77 | 31.18 | 31.33 | 31.33 | -0.9 (-2.79%) | 421,105 |
18 Apr 2018 | USD | 32.29 | 32.59 | 31.81 | 32.23 | 32.23 | +0.17 (+0.53%) | 617,008 |
17 Apr 2018 | USD | 31.1 | 32.95 | 30.77 | 32.06 | 32.06 | +1.05 (+3.39%) | 808,921 |
16 Apr 2018 | USD | 31.61 | 31.86 | 30.62 | 31.01 | 31.01 | -0.48 (-1.52%) | 431,141 |
13 Apr 2018 | USD | 31.56 | 31.8358 | 31.065 | 31.49 | 31.49 | +0.07 (+0.22%) | 284,872 |
12 Apr 2018 | USD | 31.7 | 32.07 | 30.96 | 31.42 | 31.42 | -0.2 (-0.63%) | 588,072 |
11 Apr 2018 | USD | 31 | 32.08 | 30.96 | 31.62 | 31.62 | +0.55 (+1.77%) | 446,105 |
10 Apr 2018 | USD | 30.46 | 31.37 | 30.12 | 31.07 | 31.07 | +0.84 (+2.78%) | 706,473 |
9 Apr 2018 | USD | 29.53 | 30.7 | 29.53 | 30.23 | 30.23 | +0.82 (+2.79%) | 672,474 |
6 Apr 2018 | USD | 28.87 | 29.87 | 28.77 | 29.41 | 29.41 | +0.15 (+0.51%) | 448,155 |
5 Apr 2018 | USD | 30.02 | 30.29 | 29.1 | 29.26 | 29.26 | -0.47 (-1.58%) | 801,677 |
4 Apr 2018 | USD | 28.34 | 29.82 | 27.01 | 29.73 | 29.73 | +1.1 (+3.84%) | 1,820,992 |