Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 38.4 | 38.54 | 37.95 | 38.32 | 38.32 | -0.11 (-0.29%) | 391,379 |
11 Sep 2018 | USD | 38.39 | 38.54 | 38.23 | 38.43 | 38.43 | -0.01 (-0.03%) | 340,639 |
10 Sep 2018 | USD | 38.44 | 38.5478 | 38.3301 | 38.44 | 38.44 | +0.07 (+0.18%) | 593,359 |
7 Sep 2018 | USD | 38.16 | 38.57 | 38.061 | 38.37 | 38.37 | -0.12 (-0.31%) | 343,385 |
6 Sep 2018 | USD | 38.85 | 39.06 | 38.29 | 38.49 | 38.49 | -0.41 (-1.05%) | 408,586 |
5 Sep 2018 | USD | 39.27 | 39.3668 | 38.32 | 38.9 | 38.9 | -0.46 (-1.17%) | 592,807 |
4 Sep 2018 | USD | 39.21 | 39.45 | 38.59 | 39.36 | 39.36 | +0.11 (+0.28%) | 305,073 |
3 Sep 2018 | USD | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 39.55 | 39.63 | 39.12 | 39.25 | 39.25 | -0.48 (-1.21%) | 399,025 |
30 Aug 2018 | USD | 39.19 | 39.75 | 39 | 39.73 | 39.73 | +0.4 (+1.02%) | 648,606 |
29 Aug 2018 | USD | 38.96 | 39.57 | 38.96 | 39.33 | 39.33 | +0.35 (+0.90%) | 469,656 |
28 Aug 2018 | USD | 39.11 | 39.26 | 38.82 | 38.98 | 38.98 | +0.05 (+0.13%) | 498,506 |
27 Aug 2018 | USD | 39.11 | 39.18 | 38.87 | 38.93 | 38.93 | -0.01 (-0.03%) | 554,777 |
24 Aug 2018 | USD | 39 | 39.13 | 38.6601 | 38.94 | 38.94 | +0.11 (+0.28%) | 623,387 |
23 Aug 2018 | USD | 38.51 | 38.98 | 38.24 | 38.83 | 38.83 | +0.39 (+1.01%) | 514,659 |
22 Aug 2018 | USD | 38.44 | 38.58 | 38.34 | 38.44 | 38.44 | -0.08 (-0.21%) | 426,365 |
21 Aug 2018 | USD | 38.86 | 38.86 | 38.42 | 38.52 | 38.52 | -0.19 (-0.49%) | 315,712 |
20 Aug 2018 | USD | 38.92 | 38.95 | 38.57 | 38.71 | 38.71 | -0.12 (-0.31%) | 368,240 |
17 Aug 2018 | USD | 38.72 | 38.93 | 38.32 | 38.83 | 38.83 | +0.05 (+0.13%) | 357,354 |
16 Aug 2018 | USD | 38.8 | 39.03 | 38.71 | 38.78 | 38.78 | +0.11 (+0.28%) | 396,354 |
15 Aug 2018 | USD | 39.15 | 39.17 | 38.58 | 38.67 | 38.67 | -0.67 (-1.70%) | 778,431 |
14 Aug 2018 | USD | 39.15 | 39.39 | 38.93 | 39.34 | 39.34 | +0.34 (+0.87%) | 711,536 |
13 Aug 2018 | USD | 39 | 39.37 | 38.77 | 39 | 39 | +0.02 (+0.05%) | 306,453 |
10 Aug 2018 | USD | 39.11 | 39.21 | 38.82 | 38.98 | 38.98 | -0.34 (-0.86%) | 389,889 |
9 Aug 2018 | USD | 39.3 | 39.69 | 39.2 | 39.32 | 39.32 | +0.04 (+0.10%) | 594,877 |
8 Aug 2018 | USD | 38.65 | 39.3 | 38.58 | 39.28 | 39.28 | +0.62 (+1.60%) | 728,365 |
7 Aug 2018 | USD | 38.92 | 39.2 | 38.33 | 38.66 | 38.66 | -0.27 (-0.69%) | 690,212 |
6 Aug 2018 | USD | 39.24 | 39.545 | 38.29 | 38.93 | 38.93 | -0.34 (-0.87%) | 902,847 |
3 Aug 2018 | USD | 39.5 | 40.015 | 38.99 | 39.27 | 39.27 | +1.51 (+4.00%) | 1,578,070 |
2 Aug 2018 | USD | 37.27 | 37.86 | 37.07 | 37.76 | 37.76 | +0.39 (+1.04%) | 623,801 |