Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 39.3 | 39.31 | 38.644 | 39.21 | 39.21 | -0.06 (-0.15%) | 1,846,247 |
19 Jun 2018 | USD | 39.21 | 39.52 | 39.2 | 39.27 | 39.27 | -0.26 (-0.66%) | 1,631,697 |
18 Jun 2018 | USD | 39.99 | 40.03 | 39.38 | 39.53 | 39.53 | -0.66 (-1.64%) | 1,417,574 |
15 Jun 2018 | USD | 39.77 | 40.19 | 39.71 | 40.19 | 40.19 | +0.69 (+1.75%) | 2,900,124 |
14 Jun 2018 | USD | 39.35 | 39.56 | 39.13 | 39.5 | 39.5 | +0.06 (+0.15%) | 2,430,678 |
13 Jun 2018 | USD | 39 | 39.58 | 38.94 | 39.44 | 39.44 | +0.65 (+1.68%) | 2,907,148 |
12 Jun 2018 | USD | 38.59 | 38.91 | 38.5 | 38.79 | 38.79 | +0.34 (+0.88%) | 951,273 |
11 Jun 2018 | USD | 38.65 | 38.75 | 38.35 | 38.45 | 38.45 | +0.03 (+0.08%) | 879,895 |
8 Jun 2018 | USD | 38.32 | 38.47 | 38.1899 | 38.42 | 38.42 | +0.31 (+0.81%) | 1,222,180 |
7 Jun 2018 | USD | 38.23 | 38.43 | 38.08 | 38.11 | 38.11 | -0.11 (-0.29%) | 855,301 |
6 Jun 2018 | USD | 38.01 | 38.22 | 37.94 | 38.22 | 38.22 | +0.28 (+0.74%) | 1,305,439 |
5 Jun 2018 | USD | 38.15 | 38.36 | 37.73 | 37.94 | 37.94 | -0.16 (-0.42%) | 1,100,975 |
4 Jun 2018 | USD | 38.15 | 38.35 | 37.95 | 38.1 | 38.1 | +0.21 (+0.55%) | 683,117 |
1 Jun 2018 | USD | 38.15 | 38.26 | 37.73 | 37.89 | 37.89 | -0.08 (-0.21%) | 1,185,322 |
31 May 2018 | USD | 38.01 | 38.21 | 37.59 | 37.97 | 37.97 | -0.14 (-0.37%) | 2,296,204 |
30 May 2018 | USD | 38.08 | 38.38 | 37.91 | 38.11 | 38.11 | +0.14 (+0.37%) | 1,563,648 |
29 May 2018 | USD | 37.39 | 38.01 | 37.38 | 37.97 | 37.97 | +0.24 (+0.64%) | 1,125,973 |
28 May 2018 | USD | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 37.77 | 38.07 | 37.53 | 37.73 | 37.73 | -0.11 (-0.29%) | 862,546 |
24 May 2018 | USD | 38.4 | 38.46 | 37.83 | 37.84 | 37.84 | -0.36 (-0.94%) | 1,583,876 |
23 May 2018 | USD | 38.48 | 38.64 | 37.925 | 38.2 | 38.2 | -0.39 (-1.01%) | 1,283,111 |
22 May 2018 | USD | 38.5 | 38.93 | 38.5 | 38.59 | 38.59 | +0.38 (+0.99%) | 1,036,581 |
21 May 2018 | USD | 38.18 | 38.39 | 38.08 | 38.21 | 38.21 | +0.03 (+0.08%) | 496,830 |
18 May 2018 | USD | 38.17 | 38.32 | 37.975 | 38.18 | 38.18 | -0.14 (-0.37%) | 653,209 |
17 May 2018 | USD | 38.05 | 38.52 | 38 | 38.32 | 38.32 | +0.32 (+0.84%) | 1,089,649 |
16 May 2018 | USD | 38.31 | 38.6 | 37.84 | 38 | 38 | -0.13 (-0.34%) | 1,148,595 |
15 May 2018 | USD | 37.79 | 38.365 | 37.715 | 38.13 | 38.13 | -0.41 (-1.06%) | 2,060,144 |
14 May 2018 | USD | 38.77 | 38.91 | 38.32 | 38.54 | 38.54 | -0.17 (-0.44%) | 787,068 |
11 May 2018 | USD | 38.88 | 38.93 | 38.58 | 38.71 | 38.71 | -0.29 (-0.74%) | 1,418,811 |
10 May 2018 | USD | 38.6 | 39.12 | 38.56 | 39 | 39 | +0.83 (+2.17%) | 1,995,347 |