Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 35.19 | 35.19 | 33.68 | 33.72 | 33.72 | -1.82 (-5.12%) | 955,300 |
11 Sep 2018 | USD | 35.72 | 36.01 | 35.29 | 35.54 | 35.54 | -0.32 (-0.89%) | 474,200 |
10 Sep 2018 | USD | 36.47 | 37.22 | 35.55 | 35.86 | 35.86 | -0.25 (-0.69%) | 545,800 |
7 Sep 2018 | USD | 36.29 | 37.31 | 35.87 | 36.11 | 36.11 | -0.12 (-0.33%) | 806,900 |
6 Sep 2018 | USD | 38.79 | 38.79 | 36.19 | 36.23 | 36.23 | -2.64 (-6.79%) | 858,900 |
5 Sep 2018 | USD | 38.99 | 39.42 | 38.34 | 38.87 | 38.87 | -0.12 (-0.31%) | 863,300 |
4 Sep 2018 | USD | 39.68 | 39.68 | 38.47 | 38.99 | 38.99 | -0.42 (-1.07%) | 698,400 |
3 Sep 2018 | USD | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 38.18 | 39.59 | 38.03 | 39.41 | 39.41 | +0.4 (+1.03%) | 761,600 |
30 Aug 2018 | USD | 38.82 | 39.27 | 38.29 | 39.01 | 39.01 | +0.41 (+1.06%) | 624,700 |
29 Aug 2018 | USD | 39.64 | 39.7 | 37.64 | 38.6 | 38.6 | -1 (-2.53%) | 1,983,800 |
28 Aug 2018 | USD | 35.62 | 39.75 | 34.95 | 39.6 | 39.6 | +9.35 (+30.91%) | 8,346,200 |
27 Aug 2018 | USD | 29.78 | 30.38 | 29.72 | 30.25 | 30.25 | +0.6 (+2.02%) | 263,600 |
24 Aug 2018 | USD | 29.63 | 30.05 | 29.24 | 29.65 | 29.65 | +0.26 (+0.88%) | 230,400 |
23 Aug 2018 | USD | 29.55 | 29.66 | 29.2 | 29.39 | 29.39 | -0.16 (-0.54%) | 223,100 |
22 Aug 2018 | USD | 29.21 | 29.65 | 29.05 | 29.55 | 29.55 | +0.25 (+0.85%) | 241,700 |
21 Aug 2018 | USD | 28.81 | 29.43 | 28.7 | 29.3 | 29.3 | +0.59 (+2.06%) | 380,000 |
20 Aug 2018 | USD | 29.1 | 29.1 | 28.55 | 28.71 | 28.71 | -0.33 (-1.14%) | 437,300 |
17 Aug 2018 | USD | 28.84 | 29.1 | 28.24 | 29.04 | 29.04 | +0.08 (+0.28%) | 608,900 |
16 Aug 2018 | USD | 29.38 | 29.51 | 28.95 | 28.96 | 28.96 | -0.17 (-0.58%) | 542,100 |
15 Aug 2018 | USD | 29.43 | 29.66 | 28.91 | 29.13 | 29.13 | -0.42 (-1.42%) | 387,400 |
14 Aug 2018 | USD | 29.92 | 30.49 | 29.33 | 29.55 | 29.55 | -0.11 (-0.37%) | 446,400 |
13 Aug 2018 | USD | 29.98 | 30.2 | 29.62 | 29.66 | 29.66 | -0.29 (-0.97%) | 383,000 |
10 Aug 2018 | USD | 29.57 | 30.21 | 29.39 | 29.95 | 29.95 | -0.03 (-0.10%) | 546,300 |
9 Aug 2018 | USD | 29.83 | 30.23 | 29.15 | 29.98 | 29.98 | +0.16 (+0.54%) | 567,400 |
8 Aug 2018 | USD | 29.35 | 29.89 | 28.84 | 29.82 | 29.82 | +0.32 (+1.08%) | 699,700 |
7 Aug 2018 | USD | 29.4 | 30.42 | 28.26 | 29.5 | 29.5 | -2.05 (-6.50%) | 1,900,200 |
6 Aug 2018 | USD | 31.85 | 32.26 | 31.43 | 31.55 | 31.55 | -0.24 (-0.75%) | 786,000 |
3 Aug 2018 | USD | 31.44 | 31.96 | 30.86 | 31.79 | 31.79 | +0.49 (+1.57%) | 983,700 |
2 Aug 2018 | USD | 30.37 | 31.32 | 30.37 | 31.3 | 31.3 | +0.69 (+2.25%) | 389,900 |