Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 40.31 | 40.31 | 39.83 | 40.11 | 40.11 | +0.09 (+0.22%) | 200,469 |
9 May 2018 | USD | 40.31 | 40.32 | 39.76 | 40.02 | 40.02 | -0.25 (-0.62%) | 242,094 |
8 May 2018 | USD | 40.34 | 40.48 | 40.08 | 40.27 | 40.27 | +0.3 (+0.75%) | 340,659 |
7 May 2018 | USD | 40.16 | 40.49 | 39.83 | 39.97 | 39.97 | +0.45 (+1.14%) | 393,258 |
4 May 2018 | USD | 39.96 | 40.02 | 39.21 | 39.52 | 39.52 | -0.47 (-1.18%) | 1,264,775 |
3 May 2018 | USD | 39.8 | 40.38 | 39.37 | 39.99 | 39.99 | +3.25 (+8.85%) | 1,833,860 |
2 May 2018 | USD | 37.37 | 37.48 | 36.69 | 36.74 | 36.74 | -0.55 (-1.47%) | 377,559 |
1 May 2018 | USD | 36.7 | 37.38 | 36.52 | 37.29 | 37.29 | +0.27 (+0.73%) | 326,586 |
30 Apr 2018 | USD | 37.35 | 37.39 | 36.87 | 37.02 | 37.02 | -0.39 (-1.04%) | 289,508 |
27 Apr 2018 | USD | 38.09 | 38.11 | 37.32 | 37.41 | 37.41 | +0.06 (+0.16%) | 287,053 |
26 Apr 2018 | USD | 37.49 | 37.6 | 37.18 | 37.35 | 37.35 | +0.42 (+1.14%) | 452,267 |
25 Apr 2018 | USD | 37.12 | 37.26 | 36.76 | 36.93 | 36.93 | -0.38 (-1.02%) | 344,900 |
24 Apr 2018 | USD | 37.93 | 38.09 | 37.01 | 37.31 | 37.31 | -0.25 (-0.67%) | 278,954 |
23 Apr 2018 | USD | 37.9 | 37.99 | 37.4 | 37.56 | 37.56 | -0.14 (-0.37%) | 226,612 |
20 Apr 2018 | USD | 37.75 | 37.89 | 37.57 | 37.7 | 37.7 | +0.09 (+0.24%) | 172,811 |
19 Apr 2018 | USD | 37.91 | 37.95 | 37.47 | 37.61 | 37.61 | -0.14 (-0.37%) | 222,599 |
18 Apr 2018 | USD | 37.93 | 37.95 | 37.69 | 37.75 | 37.75 | +0.065 (+0.17%) | 139,006 |
17 Apr 2018 | USD | 37.66 | 37.92 | 37.55 | 37.685 | 37.685 | +0.335 (+0.90%) | 189,604 |
16 Apr 2018 | USD | 37.26 | 37.38 | 37.04 | 37.35 | 37.35 | +0.31 (+0.84%) | 194,384 |
13 Apr 2018 | USD | 37.21 | 37.28 | 36.9 | 37.04 | 37.04 | +0.06 (+0.16%) | 193,021 |
12 Apr 2018 | USD | 36.97 | 37.15 | 36.92 | 36.98 | 36.98 | +0.3 (+0.82%) | 114,350 |
11 Apr 2018 | USD | 36.45 | 37.03 | 36.45 | 36.68 | 36.68 | -0.44 (-1.19%) | 195,070 |
10 Apr 2018 | USD | 36.69 | 37.23 | 36.63 | 37.12 | 37.12 | +1.19 (+3.31%) | 290,447 |
9 Apr 2018 | USD | 36.03 | 36.43 | 35.88 | 35.93 | 35.93 | +0.05 (+0.14%) | 183,993 |
6 Apr 2018 | USD | 36.18 | 36.47 | 35.71 | 35.88 | 35.88 | -0.33 (-0.91%) | 182,665 |
5 Apr 2018 | USD | 36.33 | 36.5087 | 36.13 | 36.21 | 36.21 | +0.11 (+0.30%) | 190,507 |
4 Apr 2018 | USD | 35.38 | 36.14 | 35.31 | 36.1 | 36.1 | -0.13 (-0.36%) | 243,588 |
3 Apr 2018 | USD | 36.17 | 36.39 | 35.89 | 36.23 | 36.23 | +0.31 (+0.86%) | 156,219 |
2 Apr 2018 | USD | 36.69 | 36.87 | 35.68 | 35.92 | 35.92 | -0.81 (-2.21%) | 186,091 |
30 Mar 2018 | USD | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.0 (0.0%) | 0 |