Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 32.12 | 32.4 | 31.807 | 32.29 | 32.29 | +0.25 (+0.78%) | 2,784,871 |
17 Sep 2018 | USD | 32.64 | 32.77 | 31.995 | 32.04 | 32.04 | -0.74 (-2.26%) | 2,658,976 |
14 Sep 2018 | USD | 33.06 | 33.11 | 32.51 | 32.78 | 32.78 | -0.22 (-0.67%) | 2,639,896 |
13 Sep 2018 | USD | 33.09 | 33.215 | 32.76 | 33 | 33 | +0.09 (+0.27%) | 2,029,542 |
12 Sep 2018 | USD | 33.19 | 33.23 | 32.86 | 32.91 | 32.91 | -0.34 (-1.02%) | 1,866,745 |
11 Sep 2018 | USD | 33.25 | 33.52 | 32.99 | 33.25 | 33.25 | +0.04 (+0.12%) | 2,259,458 |
10 Sep 2018 | USD | 33.52 | 33.53 | 33.095 | 33.21 | 33.21 | -0.07 (-0.21%) | 1,798,098 |
7 Sep 2018 | USD | 33.58 | 33.71 | 33.145 | 33.28 | 33.28 | -0.43 (-1.28%) | 1,430,177 |
6 Sep 2018 | USD | 34.55 | 34.55 | 33.59 | 33.71 | 33.71 | -0.3 (-0.88%) | 1,340,745 |
5 Sep 2018 | USD | 34.19 | 34.325 | 33.85 | 34.01 | 34.01 | -0.26 (-0.76%) | 2,437,189 |
4 Sep 2018 | USD | 34.32 | 34.475 | 34.11 | 34.27 | 34.27 | -0.25 (-0.72%) | 2,645,492 |
3 Sep 2018 | USD | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 34.36 | 34.57 | 34.3 | 34.52 | 34.52 | +0.19 (+0.55%) | 1,706,566 |
30 Aug 2018 | USD | 34.6 | 34.74 | 34.11 | 34.33 | 34.33 | -0.36 (-1.04%) | 2,081,043 |
29 Aug 2018 | USD | 34.23 | 34.71 | 34.19 | 34.69 | 34.69 | +0.57 (+1.67%) | 2,158,622 |
28 Aug 2018 | USD | 34.06 | 34.21 | 33.96 | 34.12 | 34.12 | +0.07 (+0.21%) | 1,457,259 |
27 Aug 2018 | USD | 33.61 | 34.15 | 33.5 | 34.05 | 34.05 | +0.44 (+1.31%) | 2,378,937 |
24 Aug 2018 | USD | 33.38 | 33.755 | 33.075 | 33.61 | 33.61 | +0.41 (+1.23%) | 2,084,141 |
23 Aug 2018 | USD | 32.97 | 33.2 | 32.635 | 33.2 | 33.2 | +0.26 (+0.79%) | 1,977,451 |
22 Aug 2018 | USD | 33.35 | 33.47 | 32.9 | 32.94 | 32.94 | -0.48 (-1.44%) | 1,479,102 |
21 Aug 2018 | USD | 33.25 | 33.55 | 33.14 | 33.42 | 33.42 | +0.19 (+0.57%) | 2,734,914 |
20 Aug 2018 | USD | 33.12 | 33.38 | 33.04 | 33.23 | 33.23 | +0.07 (+0.21%) | 2,532,672 |
17 Aug 2018 | USD | 33.25 | 33.34 | 32.94 | 33.16 | 33.16 | -0.04 (-0.12%) | 1,530,747 |
16 Aug 2018 | USD | 33.37 | 33.68 | 33.13 | 33.2 | 33.2 | +0.03 (+0.09%) | 1,426,073 |
15 Aug 2018 | USD | 33.27 | 33.39 | 32.87 | 33.17 | 33.17 | -0.27 (-0.81%) | 2,980,482 |
14 Aug 2018 | USD | 33.37 | 33.76 | 33.04 | 33.44 | 33.44 | +0.26 (+0.78%) | 2,851,721 |
13 Aug 2018 | USD | 33.74 | 33.74 | 32.98 | 33.18 | 33.18 | -0.57 (-1.69%) | 2,374,855 |
10 Aug 2018 | USD | 33.84 | 33.965 | 33.55 | 33.75 | 33.75 | -0.22 (-0.65%) | 1,482,442 |
9 Aug 2018 | USD | 33.9 | 34.12 | 33.9 | 33.97 | 33.97 | +0.02 (+0.06%) | 1,771,038 |
8 Aug 2018 | USD | 34.36 | 34.38 | 33.81 | 33.95 | 33.95 | -0.42 (-1.22%) | 1,688,235 |