Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 27.49 | 27.64 | 26.095 | 26.15 | 26.15 | -1.4 (-5.08%) | 2,605,116 |
8 May 2018 | USD | 27.67 | 28.09 | 27.33 | 27.55 | 27.55 | -0.02 (-0.07%) | 980,891 |
7 May 2018 | USD | 27.71 | 27.79 | 27.28 | 27.57 | 27.57 | -0.01 (-0.04%) | 1,004,236 |
4 May 2018 | USD | 27.51 | 27.97 | 27.26 | 27.58 | 27.58 | -0.01 (-0.04%) | 1,208,922 |
3 May 2018 | USD | 26.92 | 27.74 | 26.9 | 27.59 | 27.59 | +0.65 (+2.41%) | 1,493,480 |
2 May 2018 | USD | 27.24 | 27.57 | 26.81 | 26.94 | 26.94 | -0.15 (-0.55%) | 1,449,677 |
1 May 2018 | USD | 26.46 | 27.35 | 26.3 | 27.09 | 27.09 | +0.54 (+2.03%) | 1,127,579 |
30 Apr 2018 | USD | 26.98 | 27.39 | 26.55 | 26.55 | 26.55 | -0.53 (-1.96%) | 1,218,085 |
27 Apr 2018 | USD | 26.65 | 27.27 | 26.49 | 27.08 | 27.08 | +0.43 (+1.61%) | 1,136,996 |
26 Apr 2018 | USD | 26.28 | 26.87 | 25.78 | 26.65 | 26.65 | +0.58 (+2.22%) | 1,401,672 |
25 Apr 2018 | USD | 25.72 | 26.08 | 25.17 | 26.07 | 26.07 | +0.38 (+1.48%) | 1,717,885 |
24 Apr 2018 | USD | 26.51 | 26.73 | 25.4708 | 25.69 | 25.69 | -0.51 (-1.95%) | 2,439,190 |
23 Apr 2018 | USD | 26.25 | 26.34 | 25.68 | 26.2 | 26.2 | -0.11 (-0.42%) | 2,876,516 |
20 Apr 2018 | USD | 26.8 | 27.16 | 26.2 | 26.31 | 26.31 | -0.54 (-2.01%) | 2,110,160 |
19 Apr 2018 | USD | 28.96 | 28.96 | 26.63 | 26.85 | 26.85 | -2.2 (-7.57%) | 3,911,170 |
18 Apr 2018 | USD | 29.35 | 29.455 | 29.05 | 29.05 | 29.05 | -0.16 (-0.55%) | 1,119,734 |
17 Apr 2018 | USD | 29.25 | 29.46 | 28.9688 | 29.21 | 29.21 | +0.22 (+0.76%) | 912,956 |
16 Apr 2018 | USD | 28.56 | 29.27 | 28.33 | 28.99 | 28.99 | +0.54 (+1.90%) | 812,958 |
13 Apr 2018 | USD | 28.66 | 28.79 | 28.2 | 28.45 | 28.45 | -0.08 (-0.28%) | 1,109,096 |
12 Apr 2018 | USD | 28.44 | 28.62 | 28 | 28.53 | 28.53 | +0.21 (+0.74%) | 1,859,971 |
11 Apr 2018 | USD | 28.22 | 28.83 | 28.14 | 28.32 | 28.32 | -0.07 (-0.25%) | 1,036,594 |
10 Apr 2018 | USD | 29.18 | 29.18 | 28.29 | 28.39 | 28.39 | -0.21 (-0.73%) | 1,324,076 |
9 Apr 2018 | USD | 29.17 | 29.28 | 28.58 | 28.6 | 28.6 | -0.48 (-1.65%) | 1,277,957 |
6 Apr 2018 | USD | 29.59 | 30.01 | 28.85 | 29.08 | 29.08 | -0.83 (-2.77%) | 1,610,771 |
5 Apr 2018 | USD | 29.5 | 30.15 | 29.32 | 29.91 | 29.91 | +0.63 (+2.15%) | 1,362,423 |
4 Apr 2018 | USD | 27.69 | 29.42 | 27.6 | 29.28 | 29.28 | +1.33 (+4.76%) | 1,663,761 |
3 Apr 2018 | USD | 27.87 | 28.09 | 27.26 | 27.95 | 27.95 | +0.13 (+0.47%) | 1,487,292 |
2 Apr 2018 | USD | 28.22 | 28.22 | 27.21 | 27.82 | 27.82 | -0.63 (-2.21%) | 1,994,616 |
30 Mar 2018 | USD | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 28.05 | 28.72 | 27.695 | 28.45 | 28.45 | +0.72 (+2.60%) | 2,172,840 |