Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | USD | 35.82 | 37.2 | 35.48 | 36.7 | 36.7 | +1.15 (+3.23%) | 1,659,000 |
10 Sep 2018 | USD | 35.21 | 35.94 | 35.21 | 35.55 | 35.55 | +0.57 (+1.63%) | 1,066,400 |
7 Sep 2018 | USD | 34.61 | 35.2 | 34.33 | 34.98 | 34.98 | +0.18 (+0.52%) | 1,121,800 |
6 Sep 2018 | USD | 36.57 | 36.75 | 34.72 | 34.8 | 34.8 | -1.78 (-4.87%) | 1,297,000 |
5 Sep 2018 | USD | 37.14 | 37.55 | 36.51 | 36.58 | 36.58 | -0.6 (-1.61%) | 675,300 |
4 Sep 2018 | USD | 36.66 | 37.26 | 36.45 | 37.18 | 37.18 | +0.42 (+1.14%) | 1,091,200 |
3 Sep 2018 | USD | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 36.87 | 37.37 | 36.5 | 36.76 | 36.76 | -0.07 (-0.19%) | 677,500 |
30 Aug 2018 | USD | 37.44 | 37.58 | 36.58 | 36.83 | 36.83 | -0.73 (-1.94%) | 745,700 |
29 Aug 2018 | USD | 37.4 | 38.02 | 37.09 | 37.56 | 37.56 | +0.04 (+0.11%) | 915,100 |
28 Aug 2018 | USD | 37.71 | 37.76 | 37.02 | 37.52 | 37.52 | -0.2 (-0.53%) | 1,250,000 |
27 Aug 2018 | USD | 37.8 | 38.255 | 37.361 | 37.72 | 37.72 | -0.07 (-0.19%) | 796,800 |
24 Aug 2018 | USD | 38.08 | 38.61 | 37.4 | 37.79 | 37.79 | +0.57 (+1.53%) | 1,398,900 |
23 Aug 2018 | USD | 37.4 | 38.24 | 37.02 | 37.22 | 37.22 | -0.05 (-0.13%) | 1,080,700 |
22 Aug 2018 | USD | 37.86 | 38.341 | 37.19 | 37.27 | 37.27 | -0.36 (-0.96%) | 498,000 |
21 Aug 2018 | USD | 37.52 | 37.71 | 36.79 | 37.63 | 37.63 | +1.11 (+3.04%) | 1,144,700 |
20 Aug 2018 | USD | 36.72 | 37.34 | 36.28 | 36.52 | 36.52 | -0.59 (-1.59%) | 1,067,600 |
17 Aug 2018 | USD | 37.9 | 38.21 | 36.91 | 37.11 | 37.11 | -0.16 (-0.43%) | 753,700 |
16 Aug 2018 | USD | 36.98 | 37.49 | 36.76 | 37.27 | 37.27 | +0.54 (+1.47%) | 453,400 |
15 Aug 2018 | USD | 37.35 | 37.85 | 36.64 | 36.73 | 36.73 | -0.67 (-1.79%) | 552,700 |
14 Aug 2018 | USD | 38.44 | 38.94 | 37.03 | 37.4 | 37.4 | -1.06 (-2.76%) | 1,952,900 |
13 Aug 2018 | USD | 37.82 | 38.54 | 37.361 | 38.46 | 38.46 | +0.41 (+1.08%) | 900,500 |
10 Aug 2018 | USD | 38.96 | 38.99 | 37.05 | 38.05 | 38.05 | -0.86 (-2.21%) | 1,492,600 |
9 Aug 2018 | USD | 37.56 | 39.57 | 37.45 | 38.91 | 38.91 | +1.5 (+4.01%) | 2,005,300 |
8 Aug 2018 | USD | 38.91 | 39.08 | 37.23 | 37.41 | 37.41 | -0.55 (-1.45%) | 1,131,700 |
7 Aug 2018 | USD | 36.94 | 38.91 | 36.9 | 37.96 | 37.96 | +1.04 (+2.82%) | 1,876,100 |
6 Aug 2018 | USD | 37.44 | 37.6 | 36.64 | 36.92 | 36.92 | -0.58 (-1.55%) | 1,539,500 |
3 Aug 2018 | USD | 39.505 | 39.51 | 36.26 | 37.5 | 37.5 | -2.03 (-5.14%) | 4,268,100 |
2 Aug 2018 | USD | 39.145 | 41.71 | 37.1 | 39.53 | 39.53 | -8.18 (-17.15%) | 7,499,900 |
1 Aug 2018 | USD | 47.35 | 48.86 | 46.67 | 47.71 | 47.71 | -0.04 (-0.08%) | 1,263,600 |