Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | USD | 37.5 | 37.8128 | 37.405 | 37.68 | 37.68 | +0.21 (+0.56%) | 1,241,426 |
4 Jan 2018 | USD | 37.46 | 37.56 | 37.27 | 37.47 | 37.47 | +0.24 (+0.64%) | 1,437,617 |
3 Jan 2018 | USD | 37.85 | 37.92 | 36.95 | 37.23 | 37.23 | -0.65 (-1.72%) | 1,300,755 |
2 Jan 2018 | USD | 36.55 | 38.01 | 36.44 | 37.88 | 37.88 | +1.75 (+4.84%) | 1,607,605 |
1 Jan 2018 | USD | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 36.41 | 36.78 | 36.12 | 36.13 | 36.13 | -0.29 (-0.80%) | 723,885 |
28 Dec 2017 | USD | 36.39 | 36.43 | 36.06 | 36.42 | 36.42 | +0.04 (+0.11%) | 745,013 |
27 Dec 2017 | USD | 36.33 | 36.6479 | 36.15 | 36.38 | 36.38 | +0.14 (+0.39%) | 552,450 |
26 Dec 2017 | USD | 36.26 | 36.97 | 36.23 | 36.24 | 36.24 | -0.01 (-0.03%) | 565,260 |
25 Dec 2017 | USD | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 36.3 | 36.43 | 36.12 | 36.25 | 36.25 | -0.06 (-0.17%) | 714,037 |
21 Dec 2017 | USD | 36.62 | 36.76 | 36.02 | 36.31 | 36.31 | -0.2 (-0.55%) | 1,197,697 |
20 Dec 2017 | USD | 37.43 | 37.805 | 36.38 | 36.51 | 36.51 | -0.92 (-2.46%) | 2,003,189 |
19 Dec 2017 | USD | 36.88 | 38.09 | 36.88 | 37.43 | 37.43 | +0.72 (+1.96%) | 1,955,414 |
18 Dec 2017 | USD | 36.72 | 37.11 | 36.08 | 36.71 | 36.71 | +0.21 (+0.58%) | 2,079,000 |
15 Dec 2017 | USD | 35.63 | 37.6 | 35.18 | 36.5 | 36.5 | +1.38 (+3.93%) | 5,636,436 |
14 Dec 2017 | USD | 35.85 | 35.97 | 35.07 | 35.12 | 35.12 | -0.87 (-2.42%) | 2,026,153 |
13 Dec 2017 | USD | 35.83 | 36.39 | 35.49 | 35.99 | 35.99 | +0.2 (+0.56%) | 1,073,900 |
12 Dec 2017 | USD | 35.58 | 36 | 35.29 | 35.79 | 35.79 | +0.28 (+0.79%) | 948,363 |
11 Dec 2017 | USD | 35.47 | 35.65 | 35.23 | 35.51 | 35.51 | +0.04 (+0.11%) | 1,222,395 |
8 Dec 2017 | USD | 35.2 | 35.82 | 34.92 | 35.47 | 35.47 | +0.26 (+0.74%) | 1,614,315 |
7 Dec 2017 | USD | 34.7 | 35.39 | 34.64 | 35.21 | 35.21 | +0.4 (+1.15%) | 1,656,043 |
6 Dec 2017 | USD | 33.74 | 34.95 | 33.03 | 34.81 | 34.81 | -1.51 (-4.16%) | 2,821,032 |
5 Dec 2017 | USD | 37.39 | 37.47 | 36.15 | 36.32 | 36.32 | -0.98 (-2.63%) | 1,341,133 |
4 Dec 2017 | USD | 35.46 | 37.47 | 35.45 | 37.3 | 37.3 | +1.89 (+5.34%) | 2,551,885 |
1 Dec 2017 | USD | 36.3 | 36.43 | 34.89 | 35.41 | 35.41 | -1.14 (-3.12%) | 2,861,915 |
30 Nov 2017 | USD | 37.07 | 37.7 | 36.2 | 36.55 | 36.55 | -0.4 (-1.08%) | 8,090,377 |
29 Nov 2017 | USD | 36.3 | 37.18 | 36.13 | 36.95 | 36.95 | +0.62 (+1.71%) | 3,482,036 |
28 Nov 2017 | USD | 35.98 | 36.34 | 35.645 | 36.33 | 36.33 | +0.27 (+0.75%) | 1,907,268 |
27 Nov 2017 | USD | 35.33 | 36.465 | 35.02 | 36.06 | 36.06 | +0.79 (+2.24%) | 1,774,046 |