Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 38.15 | 38.5 | 37.2 | 37.6 | 37.6 | -0.4 (-1.05%) | 536,296 |
21 Jun 2018 | USD | 38.75 | 39 | 37.95 | 38 | 38 | -0.7 (-1.81%) | 375,273 |
20 Jun 2018 | USD | 38.55 | 39.35 | 38.3 | 38.7 | 38.7 | +0.35 (+0.91%) | 377,350 |
19 Jun 2018 | USD | 37.95 | 38.55 | 37.1 | 38.35 | 38.35 | +0.2 (+0.52%) | 382,232 |
18 Jun 2018 | USD | 36.55 | 38.5 | 35.75 | 38.15 | 38.15 | +1.45 (+3.95%) | 731,127 |
15 Jun 2018 | USD | 36.35 | 37.05 | 35.9 | 36.7 | 36.7 | +0.25 (+0.69%) | 719,299 |
14 Jun 2018 | USD | 36.35 | 37.15 | 36 | 36.45 | 36.45 | +0.4 (+1.11%) | 410,582 |
13 Jun 2018 | USD | 36.25 | 36.4 | 35.42 | 36.05 | 36.05 | -0.2 (-0.55%) | 394,226 |
12 Jun 2018 | USD | 36.3 | 36.55 | 35.6 | 36.25 | 36.25 | 0.0 (0.0%) | 479,895 |
11 Jun 2018 | USD | 35.15 | 36.35 | 35.05 | 36.25 | 36.25 | +1 (+2.84%) | 438,329 |
8 Jun 2018 | USD | 35.65 | 36.433 | 35.2 | 35.25 | 35.25 | -0.4 (-1.12%) | 379,454 |
7 Jun 2018 | USD | 35.85 | 36.19 | 34.5 | 35.65 | 35.65 | 0.0 (0.0%) | 861,213 |
6 Jun 2018 | USD | 37.1 | 37.15 | 35.4 | 35.65 | 35.65 | -1.4 (-3.78%) | 937,838 |
5 Jun 2018 | USD | 38.15 | 38.15 | 36.85 | 37.05 | 37.05 | -1.1 (-2.88%) | 718,464 |
4 Jun 2018 | USD | 37.1 | 38.2 | 36.9 | 38.15 | 38.15 | +1.15 (+3.11%) | 803,229 |
1 Jun 2018 | USD | 37.45 | 37.95 | 36.3 | 37 | 37 | -0.3 (-0.80%) | 772,409 |
31 May 2018 | USD | 37.85 | 37.85 | 36.1 | 37.3 | 37.3 | -0.45 (-1.19%) | 1,024,115 |
30 May 2018 | USD | 36.25 | 38 | 35.85 | 37.75 | 37.75 | +2.1 (+5.89%) | 1,140,526 |
29 May 2018 | USD | 35.2 | 35.875 | 34.85 | 35.65 | 35.65 | +0.4 (+1.13%) | 626,533 |
28 May 2018 | USD | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 35.2 | 35.625 | 34.55 | 35.25 | 35.25 | +0.05 (+0.14%) | 757,782 |
24 May 2018 | USD | 34 | 35.85 | 33.6 | 35.2 | 35.2 | +1.25 (+3.68%) | 1,274,856 |
23 May 2018 | USD | 33.65 | 34.2 | 33.5 | 33.95 | 33.95 | +0.1 (+0.30%) | 644,974 |
22 May 2018 | USD | 33.4 | 35.05 | 33.4 | 33.85 | 33.85 | +0.3 (+0.89%) | 965,989 |
21 May 2018 | USD | 33.2 | 33.65 | 33 | 33.55 | 33.55 | +0.5 (+1.51%) | 493,671 |
18 May 2018 | USD | 33.5 | 33.55 | 32.85 | 33.05 | 33.05 | -0.35 (-1.05%) | 621,482 |
17 May 2018 | USD | 33.35 | 33.725 | 32.95 | 33.4 | 33.4 | +0.2 (+0.60%) | 714,826 |
16 May 2018 | USD | 32.7 | 33.55 | 32.7 | 33.2 | 33.2 | +0.6 (+1.84%) | 542,969 |
15 May 2018 | USD | 31.35 | 32.7 | 31.3 | 32.6 | 32.6 | +1.25 (+3.99%) | 706,050 |
14 May 2018 | USD | 31.35 | 31.85 | 31.05 | 31.35 | 31.35 | +0.05 (+0.16%) | 688,929 |