Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 30.45 | 30.525 | 30.1 | 30.35 | 30.35 | -0.22 (-0.72%) | 620,148 |
10 May 2018 | USD | 30.43 | 30.58 | 30.21 | 30.57 | 30.57 | +0.35 (+1.16%) | 566,859 |
9 May 2018 | USD | 29.82 | 30.27 | 29.66 | 30.22 | 30.22 | +0.53 (+1.79%) | 1,028,006 |
8 May 2018 | USD | 29.46 | 29.82 | 29.38 | 29.69 | 29.69 | +0.22 (+0.75%) | 1,239,654 |
7 May 2018 | USD | 29.38 | 29.68 | 29.08 | 29.47 | 29.47 | +0.21 (+0.72%) | 934,078 |
4 May 2018 | USD | 28.3 | 29.41 | 28.3 | 29.26 | 29.26 | +0.76 (+2.67%) | 989,971 |
3 May 2018 | USD | 28.4 | 28.66 | 27.72 | 28.5 | 28.5 | -0.15 (-0.52%) | 1,269,919 |
2 May 2018 | USD | 28.39 | 29.15 | 28.39 | 28.65 | 28.65 | +0.26 (+0.92%) | 1,555,803 |
1 May 2018 | USD | 29.61 | 29.87 | 27.75 | 28.39 | 28.39 | +0.56 (+2.01%) | 3,002,115 |
30 Apr 2018 | USD | 28.94 | 29.315 | 27.71 | 27.83 | 27.83 | -1.02 (-3.54%) | 3,881,354 |
27 Apr 2018 | USD | 30.5 | 30.63 | 28.82 | 28.85 | 28.85 | -1.18 (-3.93%) | 2,132,959 |
26 Apr 2018 | USD | 29.69 | 30.21 | 29.5 | 30.03 | 30.03 | +0.67 (+2.28%) | 797,617 |
25 Apr 2018 | USD | 29.59 | 30.01 | 28.75 | 29.36 | 29.36 | -0.17 (-0.58%) | 1,450,747 |
24 Apr 2018 | USD | 29.91 | 30.5 | 29.2 | 29.53 | 29.53 | -0.03 (-0.10%) | 1,209,515 |
23 Apr 2018 | USD | 29.94 | 30.23 | 29.44 | 29.56 | 29.56 | -0.12 (-0.40%) | 1,124,751 |
20 Apr 2018 | USD | 29.72 | 30.29 | 29.485 | 29.68 | 29.68 | -0.16 (-0.54%) | 1,275,503 |
19 Apr 2018 | USD | 31.3 | 31.35 | 29.8 | 29.84 | 29.84 | -2.05 (-6.43%) | 1,894,049 |
18 Apr 2018 | USD | 31.86 | 32.15 | 31.35 | 31.89 | 31.89 | -0.13 (-0.41%) | 840,298 |
17 Apr 2018 | USD | 31.44 | 32.15 | 31.35 | 32.02 | 32.02 | +0.73 (+2.33%) | 799,003 |
16 Apr 2018 | USD | 31.55 | 31.55 | 30.68 | 31.29 | 31.29 | -0.1 (-0.32%) | 922,861 |
13 Apr 2018 | USD | 31.55 | 31.73 | 31.09 | 31.39 | 31.39 | -0.39 (-1.23%) | 1,152,815 |
12 Apr 2018 | USD | 31.63 | 31.9 | 31.255 | 31.78 | 31.78 | +0.42 (+1.34%) | 1,101,948 |
11 Apr 2018 | USD | 30.76 | 31.51 | 30.53 | 31.36 | 31.36 | +0.59 (+1.92%) | 841,803 |
10 Apr 2018 | USD | 30.64 | 30.985 | 30.23 | 30.77 | 30.77 | +0.83 (+2.77%) | 1,051,086 |
9 Apr 2018 | USD | 29.99 | 30.84 | 29.68 | 29.94 | 29.94 | +0.34 (+1.15%) | 742,398 |
6 Apr 2018 | USD | 30.09 | 30.66 | 29.46 | 29.6 | 29.6 | -0.86 (-2.82%) | 789,249 |
5 Apr 2018 | USD | 31.09 | 31.15 | 30.34 | 30.46 | 30.46 | -0.41 (-1.33%) | 833,800 |
4 Apr 2018 | USD | 29.48 | 30.95 | 29.43 | 30.87 | 30.87 | +0.56 (+1.85%) | 679,158 |
3 Apr 2018 | USD | 29.8 | 30.54 | 29.69 | 30.31 | 30.31 | +0.89 (+3.03%) | 840,118 |
2 Apr 2018 | USD | 30.34 | 30.57 | 29.21 | 29.42 | 29.42 | -1.14 (-3.73%) | 980,603 |