Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 27.02 | 27.55 | 25.76 | 26.44 | 26.44 | -0.48 (-1.78%) | 3,710,065 |
31 Jul 2018 | USD | 29.38 | 29.41 | 26.06 | 26.92 | 26.92 | -1.69 (-5.91%) | 9,768,619 |
30 Jul 2018 | USD | 29.09 | 29.22 | 28.1 | 28.61 | 28.61 | -0.2 (-0.69%) | 4,461,339 |
27 Jul 2018 | USD | 29.55 | 29.85 | 28.26 | 28.81 | 28.81 | -0.7 (-2.37%) | 3,348,822 |
26 Jul 2018 | USD | 28.86 | 29.54 | 28.461 | 29.51 | 29.51 | +0.43 (+1.48%) | 3,175,807 |
25 Jul 2018 | USD | 27.92 | 29.25 | 27.88 | 29.08 | 29.08 | +1.23 (+4.42%) | 4,367,774 |
24 Jul 2018 | USD | 28.09 | 28.49 | 27.38 | 27.85 | 27.85 | +0.1 (+0.36%) | 3,270,470 |
23 Jul 2018 | USD | 26.74 | 27.77 | 26.375 | 27.75 | 27.75 | +0.9 (+3.35%) | 3,519,150 |
20 Jul 2018 | USD | 26.49 | 26.99 | 25.82 | 26.85 | 26.85 | +1.35 (+5.29%) | 5,855,094 |
19 Jul 2018 | USD | 26.18 | 26.9249 | 25.16 | 25.5 | 25.5 | -1.28 (-4.78%) | 3,729,552 |
18 Jul 2018 | USD | 26.47 | 26.9 | 25.7 | 26.78 | 26.78 | +0.48 (+1.83%) | 3,533,396 |
17 Jul 2018 | USD | 26.58 | 27.49 | 25.58 | 26.3 | 26.3 | -0.7 (-2.59%) | 5,396,546 |
16 Jul 2018 | USD | 27.2 | 27.96 | 26.71 | 27 | 27 | -0.3 (-1.10%) | 3,209,032 |
13 Jul 2018 | USD | 26.04 | 27.7 | 26.03 | 27.3 | 27.3 | +0.95 (+3.61%) | 6,342,221 |
12 Jul 2018 | USD | 27.09 | 27.09 | 25.15 | 26.35 | 26.35 | -0.56 (-2.08%) | 7,784,808 |
11 Jul 2018 | USD | 27.05 | 27.65 | 26.705 | 26.91 | 26.91 | -0.52 (-1.90%) | 2,188,800 |
10 Jul 2018 | USD | 27.88 | 28.14 | 27.1 | 27.43 | 27.43 | -0.55 (-1.97%) | 2,091,254 |
9 Jul 2018 | USD | 27.94 | 28.61 | 27.401 | 27.98 | 27.98 | +0.11 (+0.39%) | 2,506,242 |
6 Jul 2018 | USD | 27.8 | 28.15 | 27.3 | 27.87 | 27.87 | +0.07 (+0.25%) | 1,475,999 |
5 Jul 2018 | USD | 26.91 | 28.02 | 26.4 | 27.8 | 27.8 | +0.89 (+3.31%) | 2,339,223 |
4 Jul 2018 | USD | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 27.45 | 27.58 | 26.67 | 26.91 | 26.91 | -0.22 (-0.81%) | 977,914 |
2 Jul 2018 | USD | 27.28 | 27.53 | 26.33 | 27.13 | 27.13 | -0.62 (-2.23%) | 4,372,361 |
29 Jun 2018 | USD | 28.09 | 28.28 | 27.36 | 27.75 | 27.75 | -0.07 (-0.25%) | 2,537,445 |
28 Jun 2018 | USD | 27.13 | 28.1 | 26.96 | 27.82 | 27.82 | +0.67 (+2.47%) | 4,481,262 |
27 Jun 2018 | USD | 29.26 | 29.29 | 26.96 | 27.15 | 27.15 | -2.25 (-7.65%) | 6,462,517 |
26 Jun 2018 | USD | 29.39 | 29.64 | 28.195 | 29.4 | 29.4 | -0.26 (-0.88%) | 7,723,006 |
25 Jun 2018 | USD | 30.38 | 30.38 | 29.13 | 29.66 | 29.66 | -0.79 (-2.59%) | 7,865,795 |
22 Jun 2018 | USD | 30.89 | 30.97 | 29.99 | 30.45 | 30.45 | +1.02 (+3.47%) | 19,699,985 |
21 Jun 2018 | USD | 28.92 | 29.68 | 27.1 | 29.43 | 29.43 | +0.94 (+3.30%) | 6,912,412 |