Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 31.12 | 31.12 | 30.4381 | 30.82 | 30.82 | -0.19 (-0.61%) | 294,881 |
11 May 2018 | USD | 31.05 | 31.21 | 30.8424 | 31.01 | 31.01 | 0.0 (0.0%) | 397,063 |
10 May 2018 | USD | 30.96 | 31.12 | 30.74 | 31.01 | 31.01 | +0.05 (+0.16%) | 380,076 |
9 May 2018 | USD | 30.88 | 31.22 | 30.7 | 30.96 | 30.96 | +0.14 (+0.45%) | 565,152 |
8 May 2018 | USD | 30.19 | 30.86 | 29.62 | 30.82 | 30.82 | +0.54 (+1.78%) | 487,735 |
7 May 2018 | USD | 30.08 | 30.36 | 29.72 | 30.28 | 30.28 | +0.19 (+0.63%) | 492,579 |
4 May 2018 | USD | 29.69 | 30.43 | 29.5 | 30.09 | 30.09 | +0.27 (+0.91%) | 684,446 |
3 May 2018 | USD | 29.57 | 29.97 | 29.41 | 29.82 | 29.82 | +0.1 (+0.34%) | 842,708 |
2 May 2018 | USD | 29.42 | 29.75 | 29.1 | 29.72 | 29.72 | +0.56 (+1.92%) | 960,171 |
1 May 2018 | USD | 29 | 29.3 | 28.5 | 29.16 | 29.16 | +0.18 (+0.62%) | 738,089 |
30 Apr 2018 | USD | 29.32 | 29.47 | 28.96 | 28.98 | 28.98 | -0.33 (-1.13%) | 707,425 |
27 Apr 2018 | USD | 28.97 | 29.31 | 28.72 | 29.31 | 29.31 | +0.4 (+1.38%) | 1,118,536 |
26 Apr 2018 | USD | 28.5 | 28.93 | 27.98 | 28.91 | 28.91 | +1.09 (+3.92%) | 2,427,413 |
25 Apr 2018 | USD | 27.87 | 28.13 | 27.62 | 27.82 | 27.82 | +0.1 (+0.36%) | 1,029,140 |
24 Apr 2018 | USD | 27.59 | 27.95 | 27.22 | 27.72 | 27.72 | +0.19 (+0.69%) | 355,511 |
23 Apr 2018 | USD | 27.28 | 27.6 | 27.24 | 27.53 | 27.53 | +0.28 (+1.03%) | 252,617 |
20 Apr 2018 | USD | 26.96 | 27.29 | 26.92 | 27.25 | 27.25 | +0.19 (+0.70%) | 323,287 |
19 Apr 2018 | USD | 26.63 | 27.13 | 26.63 | 27.06 | 27.06 | +0.34 (+1.27%) | 230,540 |
18 Apr 2018 | USD | 26.88 | 26.94 | 26.685 | 26.72 | 26.72 | -0.06 (-0.22%) | 837,133 |
17 Apr 2018 | USD | 27.11 | 27.11 | 26.57 | 26.78 | 26.78 | -0.2 (-0.74%) | 484,609 |
16 Apr 2018 | USD | 26.82 | 27.06 | 26.69 | 26.98 | 26.98 | +0.33 (+1.24%) | 216,756 |
13 Apr 2018 | USD | 26.99 | 26.99 | 26.52 | 26.65 | 26.65 | -0.15 (-0.56%) | 583,875 |
12 Apr 2018 | USD | 26.7 | 26.95 | 26.55 | 26.8 | 26.8 | +0.23 (+0.87%) | 266,601 |
11 Apr 2018 | USD | 26.49 | 26.7 | 26.31 | 26.57 | 26.57 | -0.02 (-0.08%) | 242,192 |
10 Apr 2018 | USD | 26.46 | 26.67 | 26.24 | 26.59 | 26.59 | +0.39 (+1.49%) | 1,203,793 |
9 Apr 2018 | USD | 26.49 | 26.72 | 26.19 | 26.2 | 26.2 | -0.15 (-0.57%) | 334,858 |
6 Apr 2018 | USD | 26.77 | 26.99 | 26.11 | 26.35 | 26.35 | -0.59 (-2.19%) | 469,282 |
5 Apr 2018 | USD | 26.95 | 27.06 | 26.58 | 26.94 | 26.94 | +0.2 (+0.75%) | 459,996 |
4 Apr 2018 | USD | 26.32 | 26.82 | 26.11 | 26.74 | 26.74 | +0.05 (+0.19%) | 331,986 |
3 Apr 2018 | USD | 26.44 | 26.81 | 26.27 | 26.69 | 26.69 | +0.34 (+1.29%) | 648,972 |