Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 63.3 | 63.63 | 61.81 | 62.15 | 62.15 | -1.85 (-2.89%) | 5,081,341 |
20 Jun 2018 | USD | 68.28 | 68.75 | 63.75 | 64 | 64 | -3.42 (-5.07%) | 3,963,247 |
19 Jun 2018 | USD | 64.01 | 67.74 | 63.25 | 67.42 | 67.42 | +2.69 (+4.16%) | 2,944,725 |
18 Jun 2018 | USD | 60.1 | 66.3 | 60.01 | 64.73 | 64.73 | +3.71 (+6.08%) | 6,467,931 |
15 Jun 2018 | USD | 59.02 | 61.69 | 53.18 | 61.02 | 61.02 | +15.17 (+33.09%) | 13,799,335 |
14 Jun 2018 | USD | 45.4 | 46.33 | 45.005 | 45.85 | 45.85 | +0.68 (+1.51%) | 1,617,887 |
13 Jun 2018 | USD | 44.81 | 45.8 | 44.8 | 45.17 | 45.17 | +0.4 (+0.89%) | 861,777 |
12 Jun 2018 | USD | 43.82 | 45.07 | 43.45 | 44.77 | 44.77 | +1.25 (+2.87%) | 583,158 |
11 Jun 2018 | USD | 43.46 | 44.31 | 43.3 | 43.52 | 43.52 | +0.29 (+0.67%) | 591,028 |
8 Jun 2018 | USD | 42.54 | 43.4 | 42.25 | 43.23 | 43.23 | +0.52 (+1.22%) | 855,205 |
7 Jun 2018 | USD | 43.81 | 44.2 | 42.46 | 42.71 | 42.71 | -1.51 (-3.41%) | 806,944 |
6 Jun 2018 | USD | 44.62 | 44.8 | 43.91 | 44.22 | 44.22 | +0.36 (+0.82%) | 640,127 |
5 Jun 2018 | USD | 43.16 | 44.04 | 42.891 | 43.86 | 43.86 | +0.69 (+1.60%) | 544,912 |
4 Jun 2018 | USD | 42.82 | 43.714 | 42.68 | 43.17 | 43.17 | +0.63 (+1.48%) | 738,265 |
1 Jun 2018 | USD | 42.36 | 42.997 | 41.34 | 42.54 | 42.54 | +0.49 (+1.17%) | 798,961 |
31 May 2018 | USD | 40.93 | 42.33 | 40.35 | 42.05 | 42.05 | +2.23 (+5.60%) | 1,259,664 |
30 May 2018 | USD | 39.92 | 40.9733 | 39.58 | 39.82 | 39.82 | +0.01 (+0.03%) | 755,450 |
29 May 2018 | USD | 39.33 | 40.89 | 39.32 | 39.81 | 39.81 | +0.08 (+0.20%) | 496,007 |
28 May 2018 | USD | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 39.36 | 39.78 | 39.15 | 39.73 | 39.73 | +0.13 (+0.33%) | 325,741 |
24 May 2018 | USD | 40.28 | 40.28 | 39.34 | 39.6 | 39.6 | -0.36 (-0.90%) | 594,549 |
23 May 2018 | USD | 39.67 | 40.6612 | 39.35 | 39.96 | 39.96 | +0.06 (+0.15%) | 695,224 |
22 May 2018 | USD | 39.93 | 41.11 | 39.6 | 39.9 | 39.9 | +0.55 (+1.40%) | 700,024 |
21 May 2018 | USD | 41.36 | 41.5 | 38.37 | 39.35 | 39.35 | -1.62 (-3.95%) | 972,975 |
18 May 2018 | USD | 40.87 | 41.19 | 39.71 | 40.97 | 40.97 | +0.1 (+0.24%) | 755,320 |
17 May 2018 | USD | 40.48 | 41.11 | 39.85 | 40.87 | 40.87 | +0.51 (+1.26%) | 771,040 |
16 May 2018 | USD | 39.31 | 40.46 | 39.2512 | 40.36 | 40.36 | +1.26 (+3.22%) | 682,423 |
15 May 2018 | USD | 37.59 | 39.49 | 37.4 | 39.1 | 39.1 | +1.25 (+3.30%) | 1,472,248 |
14 May 2018 | USD | 37.07 | 37.95 | 36.67 | 37.85 | 37.85 | +0.81 (+2.19%) | 456,818 |
11 May 2018 | USD | 37 | 37.37 | 36.61 | 37.04 | 37.04 | -0.02 (-0.05%) | 358,719 |