Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 29 | 29.68 | 28.71 | 29.64 | 29.64 | +0.74 (+2.56%) | 674,500 |
8 May 2018 | USD | 28.14 | 28.93 | 28.06 | 28.9 | 28.9 | +0.64 (+2.26%) | 513,700 |
7 May 2018 | USD | 28 | 28.39 | 27.77 | 28.26 | 28.26 | +0.27 (+0.96%) | 432,500 |
4 May 2018 | USD | 26.96 | 28.26 | 26.72 | 27.99 | 27.99 | +0.9 (+3.32%) | 598,300 |
3 May 2018 | USD | 26.89 | 27.16 | 26.25 | 27.09 | 27.09 | +0.13 (+0.48%) | 966,000 |
2 May 2018 | USD | 26.92 | 27.71 | 25.95 | 26.96 | 26.96 | +1.3 (+5.07%) | 1,047,700 |
1 May 2018 | USD | 24.82 | 25.77 | 24.55 | 25.66 | 25.66 | +0.78 (+3.14%) | 494,700 |
30 Apr 2018 | USD | 25.12 | 25.49 | 24.81 | 24.88 | 24.88 | -0.31 (-1.23%) | 814,800 |
27 Apr 2018 | USD | 26.16 | 26.27 | 25.08 | 25.19 | 25.19 | -0.83 (-3.19%) | 437,100 |
26 Apr 2018 | USD | 25.81 | 26.2 | 25.7 | 26.02 | 26.02 | +0.48 (+1.88%) | 263,000 |
25 Apr 2018 | USD | 25.58 | 25.85 | 25.09 | 25.54 | 25.54 | -0.03 (-0.12%) | 417,100 |
24 Apr 2018 | USD | 25.86 | 26.1 | 25.14 | 25.57 | 25.57 | -0.09 (-0.35%) | 517,900 |
23 Apr 2018 | USD | 26 | 26.28 | 25.54 | 25.66 | 25.66 | -0.25 (-0.96%) | 369,800 |
20 Apr 2018 | USD | 25.9 | 26.4 | 25.82 | 25.91 | 25.91 | -0.11 (-0.42%) | 409,500 |
19 Apr 2018 | USD | 27.51 | 27.6 | 25.9 | 26.02 | 26.02 | -1.82 (-6.54%) | 582,200 |
18 Apr 2018 | USD | 28 | 28 | 27.39 | 27.84 | 27.84 | -0.39 (-1.38%) | 439,600 |
17 Apr 2018 | USD | 28 | 28.57 | 27.98 | 28.23 | 28.23 | +0.39 (+1.40%) | 566,200 |
16 Apr 2018 | USD | 27.78 | 27.96 | 27.53 | 27.84 | 27.84 | +0.34 (+1.24%) | 448,100 |
13 Apr 2018 | USD | 27.42 | 27.67 | 26.91 | 27.5 | 27.5 | +0.36 (+1.33%) | 519,400 |
12 Apr 2018 | USD | 26.9 | 27.36 | 26.79 | 27.14 | 27.14 | +0.42 (+1.57%) | 517,500 |
11 Apr 2018 | USD | 26.54 | 27.31 | 26.54 | 26.72 | 26.72 | -0.11 (-0.41%) | 521,300 |
10 Apr 2018 | USD | 26.26 | 27.07 | 26.07 | 26.83 | 26.83 | +1.14 (+4.44%) | 420,000 |
9 Apr 2018 | USD | 26 | 26.73 | 25.67 | 25.69 | 25.69 | -0.01 (-0.04%) | 486,100 |
6 Apr 2018 | USD | 25.9 | 26.35 | 25.61 | 25.7 | 25.7 | -0.52 (-1.98%) | 579,800 |
5 Apr 2018 | USD | 26.76 | 26.76 | 25.86 | 26.22 | 26.22 | -0.18 (-0.68%) | 396,400 |
4 Apr 2018 | USD | 25.62 | 26.53 | 24.51 | 26.4 | 26.4 | +0.12 (+0.46%) | 511,600 |
3 Apr 2018 | USD | 26.2 | 26.39 | 25.75 | 26.28 | 26.28 | +0.41 (+1.58%) | 370,300 |
2 Apr 2018 | USD | 26.96 | 27.18 | 25.47 | 25.87 | 25.87 | -1.21 (-4.47%) | 458,200 |
30 Mar 2018 | USD | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 26.73 | 27.58 | 26.32 | 27.08 | 27.08 | +0.51 (+1.92%) | 558,400 |