Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | USD | 32 | 32.7 | 31.79 | 32.13 | 32.13 | +0.16 (+0.50%) | 323,226 |
3 May 2018 | USD | 32.13 | 32.74 | 31.75 | 31.97 | 31.97 | -0.33 (-1.02%) | 559,216 |
2 May 2018 | USD | 32 | 33 | 31.75 | 32.3 | 32.3 | +0.31 (+0.97%) | 1,033,229 |
1 May 2018 | USD | 31.82 | 32.1999 | 31.36 | 31.99 | 31.99 | 0.0 (0.0%) | 472,853 |
30 Apr 2018 | USD | 32.46 | 33.31 | 31.88 | 31.99 | 31.99 | -0.17 (-0.53%) | 495,734 |
27 Apr 2018 | USD | 32.59 | 32.77 | 31.7461 | 32.16 | 32.16 | +0.09 (+0.28%) | 414,139 |
26 Apr 2018 | USD | 31.69 | 33 | 31.69 | 32.07 | 32.07 | -0.69 (-2.11%) | 755,143 |
25 Apr 2018 | USD | 32.52 | 32.98 | 30.66 | 32.76 | 32.76 | -0.6 (-1.80%) | 955,702 |
24 Apr 2018 | USD | 33.81 | 34.49 | 32.84 | 33.36 | 33.36 | -0.44 (-1.30%) | 450,685 |
23 Apr 2018 | USD | 36.22 | 36.74 | 33.5 | 33.8 | 33.8 | -2.3 (-6.37%) | 446,814 |
20 Apr 2018 | USD | 35.97 | 37.8133 | 35.46 | 36.1 | 36.1 | +0.24 (+0.67%) | 1,193,104 |
19 Apr 2018 | USD | 34.6 | 35.92 | 34.27 | 35.86 | 35.86 | +1.15 (+3.31%) | 366,089 |
18 Apr 2018 | USD | 36.98 | 37.21 | 34.4 | 34.71 | 34.71 | -1.95 (-5.32%) | 486,158 |
17 Apr 2018 | USD | 35.69 | 37.03 | 35.69 | 36.66 | 36.66 | +1.21 (+3.41%) | 520,239 |
16 Apr 2018 | USD | 34.4 | 36.97 | 34.06 | 35.45 | 35.45 | +2.52 (+7.65%) | 736,562 |
13 Apr 2018 | USD | 33 | 33.18 | 32.76 | 32.93 | 32.93 | +0.07 (+0.21%) | 124,046 |
12 Apr 2018 | USD | 32.87 | 32.94 | 32.1141 | 32.86 | 32.86 | +0.32 (+0.98%) | 194,878 |
11 Apr 2018 | USD | 31.97 | 32.7 | 31.89 | 32.54 | 32.54 | +0.27 (+0.84%) | 188,910 |
10 Apr 2018 | USD | 32.03 | 33.05 | 31.32 | 32.27 | 32.27 | +0.73 (+2.31%) | 198,563 |
9 Apr 2018 | USD | 33.29 | 33.46 | 31.41 | 31.54 | 31.54 | -1.37 (-4.16%) | 148,450 |
6 Apr 2018 | USD | 32.7 | 33.32 | 32.561 | 32.91 | 32.91 | -0.03 (-0.09%) | 300,035 |
5 Apr 2018 | USD | 33.09 | 33.66 | 32.41 | 32.94 | 32.94 | +0.72 (+2.23%) | 467,808 |
4 Apr 2018 | USD | 30.5 | 32.41 | 30.03 | 32.22 | 32.22 | +1.1 (+3.53%) | 480,700 |
3 Apr 2018 | USD | 30.82 | 31.42 | 30.28 | 31.12 | 31.12 | +0.78 (+2.57%) | 355,952 |
2 Apr 2018 | USD | 32.27 | 32.55 | 29.61 | 30.34 | 30.34 | -2.1 (-6.47%) | 285,030 |
30 Mar 2018 | USD | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 31.24 | 32.67 | 31.1 | 32.44 | 32.44 | +1.54 (+4.98%) | 1,085,724 |
28 Mar 2018 | USD | 31.45 | 31.9 | 30.37 | 30.9 | 30.9 | -0.8 (-2.52%) | 415,623 |
27 Mar 2018 | USD | 31.32 | 32.63 | 31.22 | 31.7 | 31.7 | +0.69 (+2.23%) | 461,506 |
26 Mar 2018 | USD | 30.99 | 31.5478 | 30.29 | 31.01 | 31.01 | +0.49 (+1.61%) | 826,603 |