Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 33.54 | 34.03 | 32.42 | 32.88 | 32.88 | +1.26 (+3.98%) | 3,063,572 |
8 May 2018 | USD | 31.52 | 31.88 | 31.52 | 31.62 | 31.62 | +0.19 (+0.60%) | 774,740 |
7 May 2018 | USD | 31.31 | 31.66 | 31.18 | 31.43 | 31.43 | +0.06 (+0.19%) | 876,435 |
4 May 2018 | USD | 31.11 | 31.64 | 31.05 | 31.37 | 31.37 | +0.18 (+0.58%) | 1,237,504 |
3 May 2018 | USD | 31.43 | 31.63 | 30.9 | 31.19 | 31.19 | +0.03 (+0.10%) | 1,174,171 |
2 May 2018 | USD | 31.45 | 31.7046 | 31.12 | 31.16 | 31.16 | -0.29 (-0.92%) | 931,484 |
1 May 2018 | USD | 31.55 | 31.77 | 31.26 | 31.45 | 31.45 | -0.14 (-0.44%) | 976,199 |
30 Apr 2018 | USD | 32.16 | 32.4 | 31.59 | 31.59 | 31.59 | -0.51 (-1.59%) | 782,203 |
27 Apr 2018 | USD | 32.17 | 32.55 | 32.09 | 32.1 | 32.1 | -0.14 (-0.43%) | 664,562 |
26 Apr 2018 | USD | 32.4 | 32.52 | 32.23 | 32.24 | 32.24 | -0.22 (-0.68%) | 653,571 |
25 Apr 2018 | USD | 32.21 | 32.65 | 32.19 | 32.46 | 32.46 | +0.26 (+0.81%) | 797,636 |
24 Apr 2018 | USD | 32.35 | 32.53 | 31.98 | 32.2 | 32.2 | +0.04 (+0.12%) | 722,146 |
23 Apr 2018 | USD | 32.22 | 32.49 | 32.115 | 32.16 | 32.16 | -0.06 (-0.19%) | 569,068 |
20 Apr 2018 | USD | 32.73 | 32.73 | 32.14 | 32.22 | 32.22 | -0.07 (-0.22%) | 1,054,022 |
19 Apr 2018 | USD | 32.27 | 32.59 | 32.2 | 32.29 | 32.29 | -0.08 (-0.25%) | 982,555 |
18 Apr 2018 | USD | 31.77 | 32.56 | 31.72 | 32.37 | 32.37 | +0.91 (+2.89%) | 1,113,537 |
17 Apr 2018 | USD | 31.15 | 31.66 | 31.09 | 31.46 | 31.46 | +0.1 (+0.32%) | 1,072,351 |
16 Apr 2018 | USD | 31.64 | 31.64 | 31.25 | 31.36 | 31.36 | -0.4 (-1.26%) | 1,034,863 |
13 Apr 2018 | USD | 32.19 | 32.2 | 31.63 | 31.76 | 31.76 | -0.22 (-0.69%) | 878,549 |
12 Apr 2018 | USD | 31.65 | 32.05 | 31.5 | 31.98 | 31.98 | +0.34 (+1.07%) | 1,132,239 |
11 Apr 2018 | USD | 31.75 | 31.91 | 31.59 | 31.64 | 31.64 | -0.31 (-0.97%) | 793,960 |
10 Apr 2018 | USD | 31.9 | 32.07 | 31.72 | 31.95 | 31.95 | +0.33 (+1.04%) | 1,237,540 |
9 Apr 2018 | USD | 30.69 | 32.09 | 30.63 | 31.62 | 31.62 | -0.04 (-0.13%) | 1,200,979 |
6 Apr 2018 | USD | 31.78 | 32.08 | 31.49 | 31.66 | 31.66 | -0.54 (-1.68%) | 974,161 |
5 Apr 2018 | USD | 32.36 | 32.36 | 31.84 | 32.2 | 32.2 | -0.17 (-0.53%) | 891,197 |
4 Apr 2018 | USD | 31.5 | 32.47 | 31.38 | 32.37 | 32.37 | +0.14 (+0.43%) | 1,603,561 |
3 Apr 2018 | USD | 32.25 | 32.42 | 32 | 32.23 | 32.23 | +0.03 (+0.09%) | 1,651,279 |
2 Apr 2018 | USD | 32.9 | 33 | 31.68 | 32.2 | 32.2 | -0.89 (-2.69%) | 812,368 |
30 Mar 2018 | USD | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 32.48 | 33.315 | 32.47 | 33.09 | 33.09 | +0.62 (+1.91%) | 787,007 |