Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2018 | USD | 26.26 | 26.88 | 26.0442 | 26.83 | 26.83 | +0.96 (+3.71%) | 1,049,553 |
1 Aug 2018 | USD | 26.29 | 26.42 | 25.43 | 25.87 | 25.87 | -0.49 (-1.86%) | 785,590 |
31 Jul 2018 | USD | 26.47 | 26.71 | 26.03 | 26.36 | 26.36 | +0.06 (+0.23%) | 984,797 |
30 Jul 2018 | USD | 26.97 | 26.97 | 26.24 | 26.3 | 26.3 | -0.59 (-2.19%) | 641,782 |
27 Jul 2018 | USD | 26.61 | 27.085 | 26.485 | 26.89 | 26.89 | +0.4 (+1.51%) | 783,489 |
26 Jul 2018 | USD | 26.4 | 26.62 | 26 | 26.49 | 26.49 | +0.07 (+0.26%) | 711,870 |
25 Jul 2018 | USD | 26.44 | 26.5 | 25.77 | 26.42 | 26.42 | -0.08 (-0.30%) | 788,384 |
24 Jul 2018 | USD | 27.02 | 27.1 | 26.44 | 26.5 | 26.5 | -0.43 (-1.60%) | 1,154,863 |
23 Jul 2018 | USD | 27.41 | 27.439 | 26.61 | 26.93 | 26.93 | -0.48 (-1.75%) | 865,593 |
20 Jul 2018 | USD | 28.06 | 28.06 | 27.385 | 27.41 | 27.41 | -0.62 (-2.21%) | 1,012,990 |
19 Jul 2018 | USD | 28.28 | 28.39 | 27.76 | 28.03 | 28.03 | -0.28 (-0.99%) | 669,365 |
18 Jul 2018 | USD | 28.21 | 28.61 | 27.88 | 28.31 | 28.31 | +0.22 (+0.78%) | 687,927 |
17 Jul 2018 | USD | 28 | 28.23 | 27.66 | 28.09 | 28.09 | 0.0 (0.0%) | 747,160 |
16 Jul 2018 | USD | 28.46 | 28.46 | 27.8208 | 28.09 | 28.09 | -0.39 (-1.37%) | 844,996 |
13 Jul 2018 | USD | 27.71 | 28.69 | 27.58 | 28.48 | 28.48 | +0.77 (+2.78%) | 1,654,907 |
12 Jul 2018 | USD | 26.28 | 27.84 | 26.13 | 27.71 | 27.71 | +1.71 (+6.58%) | 1,528,581 |
11 Jul 2018 | USD | 25.95 | 26.46 | 25.58 | 26 | 26 | +0.08 (+0.31%) | 1,487,952 |
10 Jul 2018 | USD | 25.5 | 26.3 | 25.35 | 25.92 | 25.92 | +0.67 (+2.65%) | 810,293 |
9 Jul 2018 | USD | 25.23 | 25.33 | 24.75 | 25.25 | 25.25 | +0.14 (+0.56%) | 550,373 |
6 Jul 2018 | USD | 24.3 | 25.24 | 23.94 | 25.11 | 25.11 | +0.9 (+3.72%) | 676,166 |
5 Jul 2018 | USD | 23.97 | 24.235 | 23.9 | 24.21 | 24.21 | +0.55 (+2.32%) | 502,519 |
4 Jul 2018 | USD | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 24.32 | 24.4 | 23.66 | 23.66 | 23.66 | -0.8 (-3.27%) | 482,620 |
2 Jul 2018 | USD | 23.82 | 24.49 | 23.36 | 24.46 | 24.46 | +0.64 (+2.69%) | 726,466 |
29 Jun 2018 | USD | 23.65 | 24.1 | 23.65 | 23.82 | 23.82 | +0.25 (+1.06%) | 497,719 |
28 Jun 2018 | USD | 23.4 | 23.62 | 23.36 | 23.57 | 23.57 | +0.18 (+0.77%) | 742,452 |
27 Jun 2018 | USD | 24.14 | 24.34 | 23.38 | 23.39 | 23.39 | -0.88 (-3.63%) | 905,825 |
26 Jun 2018 | USD | 23.92 | 24.65 | 23.43 | 24.27 | 24.27 | +0.36 (+1.51%) | 1,324,650 |
25 Jun 2018 | USD | 24.49 | 24.49 | 23.62 | 23.91 | 23.91 | -0.1 (-0.42%) | 1,234,034 |
22 Jun 2018 | USD | 24.08 | 24.3832 | 23.87 | 24.01 | 24.01 | +0.01 (+0.04%) | 764,760 |