Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | USD | 38.5 | 39.56 | 38.03 | 39.49 | 39.49 | +0.85 (+2.20%) | 662,925 |
12 Feb 2018 | USD | 39.33 | 39.455 | 38.25 | 38.64 | 38.64 | -0.52 (-1.33%) | 674,941 |
9 Feb 2018 | USD | 39.42 | 40.05 | 37.32 | 39.16 | 39.16 | 0.0 (0.0%) | 1,030,088 |
8 Feb 2018 | USD | 40 | 40.15 | 38.551 | 39.16 | 39.16 | -0.76 (-1.90%) | 813,324 |
7 Feb 2018 | USD | 39.84 | 40.2 | 39.31 | 39.92 | 39.92 | -0.07 (-0.18%) | 748,987 |
6 Feb 2018 | USD | 36.66 | 40.31 | 36.25 | 39.99 | 39.99 | +2.49 (+6.64%) | 1,125,256 |
5 Feb 2018 | USD | 37.4 | 38.55 | 37.07 | 37.5 | 37.5 | -0.37 (-0.98%) | 734,730 |
2 Feb 2018 | USD | 38.7 | 38.7 | 37.81 | 37.87 | 37.87 | -1.06 (-2.72%) | 282,946 |
1 Feb 2018 | USD | 38.5 | 39.54 | 38.37 | 38.93 | 38.93 | +0.7 (+1.83%) | 529,208 |
31 Jan 2018 | USD | 37.72 | 38.28 | 37.29 | 38.23 | 38.23 | +0.83 (+2.22%) | 291,499 |
30 Jan 2018 | USD | 38.06 | 38.41 | 37.14 | 37.4 | 37.4 | -0.77 (-2.02%) | 437,734 |
29 Jan 2018 | USD | 38.32 | 38.57 | 37.95 | 38.17 | 38.17 | -0.14 (-0.37%) | 254,138 |
26 Jan 2018 | USD | 37.56 | 38.47 | 37.49 | 38.31 | 38.31 | +0.81 (+2.16%) | 585,668 |
25 Jan 2018 | USD | 37.69 | 37.8789 | 36.97 | 37.5 | 37.5 | +0.12 (+0.32%) | 666,709 |
24 Jan 2018 | USD | 37.83 | 38.1 | 36.75 | 37.38 | 37.38 | -0.21 (-0.56%) | 468,571 |
23 Jan 2018 | USD | 38.16 | 38.49 | 37.25 | 37.59 | 37.59 | -0.68 (-1.78%) | 681,543 |
22 Jan 2018 | USD | 37.8 | 38.33 | 37.36 | 38.27 | 38.27 | +0.58 (+1.54%) | 308,498 |
19 Jan 2018 | USD | 37.46 | 38.06 | 37.08 | 37.69 | 37.69 | +0.1 (+0.27%) | 678,443 |
18 Jan 2018 | USD | 35.53 | 37.75 | 34.8 | 37.59 | 37.59 | +1.58 (+4.39%) | 1,519,953 |
17 Jan 2018 | USD | 34.82 | 36.03 | 33.85 | 36.01 | 36.01 | +1.56 (+4.53%) | 956,240 |
16 Jan 2018 | USD | 34.19 | 35.61 | 33.86 | 34.45 | 34.45 | +0.45 (+1.32%) | 739,805 |
15 Jan 2018 | USD | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 33.55 | 34.54 | 33.13 | 34 | 34 | +0.41 (+1.22%) | 1,674,981 |
11 Jan 2018 | USD | 31.21 | 33.69 | 30.65 | 33.59 | 33.59 | +1.59 (+4.97%) | 1,220,281 |
10 Jan 2018 | USD | 32.11 | 32.11 | 31.75 | 32 | 32 | -0.15 (-0.47%) | 233,767 |
9 Jan 2018 | USD | 33.14 | 33.14 | 32.03 | 32.15 | 32.15 | -1.02 (-3.08%) | 328,600 |
8 Jan 2018 | USD | 33.54 | 33.67 | 32.92 | 33.17 | 33.17 | +0.04 (+0.12%) | 406,426 |
5 Jan 2018 | USD | 33.21 | 33.36 | 32.72 | 33.13 | 33.13 | +0.02 (+0.06%) | 367,799 |
4 Jan 2018 | USD | 32.77 | 33.14 | 32.38 | 33.11 | 33.11 | +0.45 (+1.38%) | 354,678 |
3 Jan 2018 | USD | 32.02 | 32.68 | 32.02 | 32.66 | 32.66 | +0.63 (+1.97%) | 299,611 |