Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 27.91 | 28.37 | 27.66 | 27.73 | 27.73 | -0.4 (-1.42%) | 1,475,743 |
27 Mar 2018 | USD | 29 | 29.35 | 27.92 | 28.13 | 28.13 | -0.27 (-0.95%) | 2,784,576 |
26 Mar 2018 | USD | 29.82 | 29.85 | 27.57 | 28.4 | 28.4 | -1.12 (-3.79%) | 4,310,148 |
23 Mar 2018 | USD | 31.39 | 31.83 | 29.42 | 29.52 | 29.52 | +0.68 (+2.36%) | 5,645,083 |
22 Mar 2018 | USD | 29.29 | 29.91 | 28.83 | 28.84 | 28.84 | -0.9 (-3.03%) | 2,998,840 |
21 Mar 2018 | USD | 29.17 | 29.89 | 28.93 | 29.74 | 29.74 | +0.59 (+2.02%) | 2,822,070 |
20 Mar 2018 | USD | 28.75 | 29.25 | 28.75 | 29.15 | 29.15 | +0.48 (+1.67%) | 2,238,168 |
19 Mar 2018 | USD | 28.46 | 28.73 | 28.13 | 28.67 | 28.67 | +0.02 (+0.07%) | 1,414,261 |
16 Mar 2018 | USD | 28.1 | 28.78 | 27.98 | 28.65 | 28.65 | +0.47 (+1.67%) | 1,793,860 |
15 Mar 2018 | USD | 29.06 | 29.19 | 28.09 | 28.18 | 28.18 | -0.75 (-2.59%) | 1,579,594 |
14 Mar 2018 | USD | 30.11 | 30.18 | 28.81 | 28.93 | 28.93 | -1 (-3.34%) | 2,847,186 |
13 Mar 2018 | USD | 29.83 | 30.29 | 29.62 | 29.93 | 29.93 | +0.3 (+1.01%) | 2,394,879 |
12 Mar 2018 | USD | 29.24 | 29.74 | 29.16 | 29.63 | 29.63 | +0.41 (+1.40%) | 1,694,453 |
9 Mar 2018 | USD | 28.92 | 29.29 | 28.5534 | 29.22 | 29.22 | +0.52 (+1.81%) | 829,977 |
8 Mar 2018 | USD | 28.95 | 29.15 | 28.24 | 28.7 | 28.7 | -0.22 (-0.76%) | 1,039,948 |
7 Mar 2018 | USD | 28.88 | 29.24 | 28.585 | 28.92 | 28.92 | -0.11 (-0.38%) | 1,151,778 |
6 Mar 2018 | USD | 28.69 | 29.05 | 28.27 | 29.03 | 29.03 | +0.52 (+1.82%) | 1,221,820 |
5 Mar 2018 | USD | 28.08 | 28.72 | 27.94 | 28.51 | 28.51 | +0.41 (+1.46%) | 1,384,027 |
2 Mar 2018 | USD | 27.57 | 28.14 | 27.39 | 28.1 | 28.1 | +0.23 (+0.83%) | 1,121,321 |
1 Mar 2018 | USD | 27.75 | 28.1799 | 27.4 | 27.87 | 27.87 | +0.12 (+0.43%) | 1,510,864 |
28 Feb 2018 | USD | 28.76 | 28.88 | 27.73 | 27.75 | 27.75 | -0.9 (-3.14%) | 2,216,790 |
27 Feb 2018 | USD | 29.53 | 30.13 | 28.64 | 28.65 | 28.65 | -0.92 (-3.11%) | 1,967,862 |
26 Feb 2018 | USD | 30.11 | 30.11 | 29.1 | 29.57 | 29.57 | -0.26 (-0.87%) | 2,052,542 |
23 Feb 2018 | USD | 30.15 | 30.3777 | 29.45 | 29.83 | 29.83 | -0.36 (-1.19%) | 1,896,159 |
22 Feb 2018 | USD | 30.7 | 30.87 | 30.09 | 30.19 | 30.19 | -0.39 (-1.28%) | 1,069,429 |
21 Feb 2018 | USD | 30.93 | 31.72 | 30.54 | 30.58 | 30.58 | -0.16 (-0.52%) | 1,277,366 |
20 Feb 2018 | USD | 31.45 | 31.74 | 30.63 | 30.74 | 30.74 | -0.9 (-2.84%) | 2,009,624 |
19 Feb 2018 | USD | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 31.32 | 31.76 | 31.25 | 31.64 | 31.64 | +0.42 (+1.35%) | 1,497,595 |
15 Feb 2018 | USD | 31.54 | 31.54 | 30.7 | 31.22 | 31.22 | -0.06 (-0.19%) | 1,459,867 |