Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 43.24 | 43.34 | 42.39 | 42.62 | 42.62 | -0.26 (-0.61%) | 1,506,048 |
21 Jun 2018 | USD | 43.05 | 43.32 | 42.32 | 42.88 | 42.88 | -0.14 (-0.33%) | 844,315 |
20 Jun 2018 | USD | 42.12 | 43.06 | 41.65 | 43.02 | 43.02 | +1.01 (+2.40%) | 804,378 |
19 Jun 2018 | USD | 42.02 | 42.34 | 40.3215 | 42.01 | 42.01 | -0.25 (-0.59%) | 772,778 |
18 Jun 2018 | USD | 41.6 | 42.29 | 41.38 | 42.26 | 42.26 | +0.46 (+1.10%) | 658,814 |
15 Jun 2018 | USD | 41.92 | 42.02 | 41.41 | 41.8 | 41.8 | -0.23 (-0.55%) | 1,026,792 |
14 Jun 2018 | USD | 41.68 | 42.23 | 41.68 | 42.03 | 42.03 | +0.4 (+0.96%) | 1,023,858 |
13 Jun 2018 | USD | 41.62 | 41.84 | 41.03 | 41.63 | 41.63 | -0.07 (-0.17%) | 1,345,947 |
12 Jun 2018 | USD | 39.55 | 41.88 | 39.55 | 41.7 | 41.7 | +2.64 (+6.76%) | 2,341,012 |
11 Jun 2018 | USD | 39.26 | 39.47 | 38.97 | 39.06 | 39.06 | -0.2 (-0.51%) | 783,511 |
8 Jun 2018 | USD | 39.33 | 39.8 | 38.97 | 39.26 | 39.26 | -0.08 (-0.20%) | 1,297,283 |
7 Jun 2018 | USD | 37.87 | 39.47 | 37.87 | 39.34 | 39.34 | +0.32 (+0.82%) | 1,222,500 |
6 Jun 2018 | USD | 38.13 | 39.33 | 37.81 | 39.02 | 39.02 | +2.02 (+5.46%) | 1,787,975 |
5 Jun 2018 | USD | 36.44 | 37.07 | 36.24 | 37 | 37 | +0.52 (+1.43%) | 991,906 |
4 Jun 2018 | USD | 36.25 | 36.51 | 35.6 | 36.48 | 36.48 | +0.42 (+1.16%) | 771,419 |
1 Jun 2018 | USD | 36.5 | 36.5 | 35.61 | 36.06 | 36.06 | -0.09 (-0.25%) | 1,196,211 |
31 May 2018 | USD | 36.98 | 37.065 | 36.08 | 36.15 | 36.15 | -0.78 (-2.11%) | 719,920 |
30 May 2018 | USD | 36.7 | 37.24 | 36.55 | 36.93 | 36.93 | +0.44 (+1.21%) | 1,502,992 |
29 May 2018 | USD | 36.68 | 36.825 | 36.07 | 36.49 | 36.49 | -0.46 (-1.24%) | 596,745 |
28 May 2018 | USD | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 36.69 | 37.24 | 36.65 | 36.95 | 36.95 | +0.24 (+0.65%) | 1,249,266 |
24 May 2018 | USD | 37.48 | 37.65 | 36.53 | 36.71 | 36.71 | -1.02 (-2.70%) | 648,709 |
23 May 2018 | USD | 36.94 | 37.8 | 36.87 | 37.73 | 37.73 | +0.73 (+1.97%) | 793,251 |
22 May 2018 | USD | 37.33 | 37.545 | 36.97 | 37 | 37 | -0.16 (-0.43%) | 549,772 |
21 May 2018 | USD | 37.23 | 37.25 | 36.87 | 37.16 | 37.16 | +0.08 (+0.22%) | 531,955 |
18 May 2018 | USD | 37.12 | 37.4 | 36.875 | 37.08 | 37.08 | +0.07 (+0.19%) | 722,717 |
17 May 2018 | USD | 37.43 | 37.74 | 36.82 | 37.01 | 37.01 | -0.36 (-0.96%) | 601,825 |
16 May 2018 | USD | 37.38 | 37.565 | 36.85 | 37.37 | 37.37 | -0.1 (-0.27%) | 641,374 |
15 May 2018 | USD | 37.68 | 37.83 | 37.28 | 37.47 | 37.47 | -0.38 (-1.00%) | 707,299 |
14 May 2018 | USD | 37.74 | 38.21 | 37.74 | 37.85 | 37.85 | -0.21 (-0.55%) | 456,277 |