Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | USD | 32.12 | 32.99 | 32.025 | 32.72 | 32.72 | +0.56 (+1.74%) | 162,826 |
18 Jan 2018 | USD | 32.34 | 32.38 | 31.81 | 32.16 | 32.16 | -0.13 (-0.40%) | 201,947 |
17 Jan 2018 | USD | 31.85 | 32.87 | 31.42 | 32.29 | 32.29 | +0.65 (+2.05%) | 352,907 |
16 Jan 2018 | USD | 32.75 | 33.33 | 31.451 | 31.64 | 31.64 | -1.1 (-3.36%) | 578,328 |
15 Jan 2018 | USD | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 32.19 | 32.75 | 32.19 | 32.74 | 32.74 | +0.58 (+1.80%) | 126,743 |
11 Jan 2018 | USD | 32 | 32.19 | 31.64 | 32.16 | 32.16 | +0.2 (+0.63%) | 107,769 |
10 Jan 2018 | USD | 31.93 | 32.09 | 31.3958 | 31.96 | 31.96 | -0.06 (-0.19%) | 168,289 |
9 Jan 2018 | USD | 31.89 | 32.22 | 31.59 | 32.02 | 32.02 | +0.27 (+0.85%) | 278,097 |
8 Jan 2018 | USD | 31.21 | 32.32 | 30.76 | 31.75 | 31.75 | +0.69 (+2.22%) | 421,576 |
5 Jan 2018 | USD | 30.82 | 31.35 | 30.301 | 31.06 | 31.06 | +0.54 (+1.77%) | 338,538 |
4 Jan 2018 | USD | 30 | 30.57 | 29.0701 | 30.52 | 30.52 | +0.45 (+1.50%) | 518,877 |
3 Jan 2018 | USD | 31.58 | 31.74 | 30 | 30.07 | 30.07 | -1.57 (-4.96%) | 456,387 |
2 Jan 2018 | USD | 30.43 | 31.64 | 30.165 | 31.64 | 31.64 | +1.25 (+4.11%) | 259,052 |
1 Jan 2018 | USD | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 31.23 | 31.29 | 30.34 | 30.39 | 30.39 | -0.84 (-2.69%) | 237,076 |
28 Dec 2017 | USD | 30.57 | 31.37 | 30.57 | 31.23 | 31.23 | +0.67 (+2.19%) | 223,676 |
27 Dec 2017 | USD | 30.51 | 31.11 | 30.37 | 30.56 | 30.56 | -0.13 (-0.42%) | 259,602 |
26 Dec 2017 | USD | 30.29 | 31.1 | 30.23 | 30.69 | 30.69 | +0.4 (+1.32%) | 275,055 |
25 Dec 2017 | USD | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 31.33 | 31.64 | 29.721 | 30.29 | 30.29 | -1.34 (-4.24%) | 578,842 |
21 Dec 2017 | USD | 31.3 | 31.75 | 30.94 | 31.63 | 31.63 | +0.56 (+1.80%) | 364,258 |
20 Dec 2017 | USD | 31 | 31.27 | 30.5 | 31.07 | 31.07 | +0.16 (+0.52%) | 301,086 |
19 Dec 2017 | USD | 30.99 | 31.24 | 30.31 | 30.91 | 30.91 | +0.05 (+0.16%) | 327,800 |
18 Dec 2017 | USD | 30.29 | 31 | 30.001 | 30.86 | 30.86 | +1.02 (+3.42%) | 564,453 |
15 Dec 2017 | USD | 28.99 | 30.43 | 28.99 | 29.84 | 29.84 | +1.03 (+3.58%) | 728,202 |
14 Dec 2017 | USD | 29.06 | 29.18 | 28.39 | 28.81 | 28.81 | -0.2 (-0.69%) | 277,386 |
13 Dec 2017 | USD | 28.78 | 29.2 | 28.18 | 29.01 | 29.01 | +0.43 (+1.50%) | 294,109 |
12 Dec 2017 | USD | 28.89 | 29.17 | 28.5 | 28.58 | 28.58 | -0.39 (-1.35%) | 307,455 |
11 Dec 2017 | USD | 29.26 | 29.305 | 28.63 | 28.97 | 28.97 | -0.36 (-1.23%) | 327,243 |