Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 28.1 | 28.518 | 27.8 | 27.93 | 27.93 | +0.11 (+0.40%) | 5,091,600 |
15 Aug 2018 | USD | 29.6 | 29.6 | 27.69 | 27.82 | 27.82 | -1.61 (-5.47%) | 7,190,700 |
14 Aug 2018 | USD | 29.49 | 29.86 | 29.12 | 29.43 | 29.43 | +0.33 (+1.13%) | 3,550,700 |
13 Aug 2018 | USD | 30.27 | 30.3 | 28.88 | 29.1 | 29.1 | -1.18 (-3.90%) | 4,060,400 |
10 Aug 2018 | USD | 29.94 | 30.44 | 29.91 | 30.28 | 30.28 | +0.32 (+1.07%) | 3,839,400 |
9 Aug 2018 | USD | 30.26 | 30.63 | 29.86 | 29.96 | 29.96 | -0.31 (-1.02%) | 6,950,200 |
8 Aug 2018 | USD | 30 | 32 | 29.15 | 30.27 | 30.27 | -1.47 (-4.63%) | 12,791,500 |
7 Aug 2018 | USD | 31.8 | 31.99 | 31.68 | 31.74 | 31.74 | +0.37 (+1.18%) | 4,247,100 |
6 Aug 2018 | USD | 31.02 | 31.45 | 30.78 | 31.37 | 31.37 | +0.45 (+1.46%) | 3,187,000 |
3 Aug 2018 | USD | 31.49 | 31.67 | 30.74 | 30.92 | 30.92 | -0.69 (-2.18%) | 4,577,300 |
2 Aug 2018 | USD | 30.86 | 31.71 | 30.46 | 31.61 | 31.61 | +0.47 (+1.51%) | 3,722,100 |
1 Aug 2018 | USD | 31.08 | 31.448 | 30.58 | 31.14 | 31.14 | -0.29 (-0.92%) | 3,977,000 |
31 Jul 2018 | USD | 31.98 | 32.14 | 31.13 | 31.43 | 31.43 | -0.59 (-1.84%) | 2,753,400 |
30 Jul 2018 | USD | 31.56 | 32.33 | 31.56 | 32.02 | 32.02 | +0.86 (+2.76%) | 3,574,300 |
27 Jul 2018 | USD | 31.17 | 31.52 | 30.81 | 31.16 | 31.16 | -0.14 (-0.45%) | 3,037,500 |
26 Jul 2018 | USD | 31.92 | 32.03 | 31.28 | 31.3 | 31.3 | -0.6 (-1.88%) | 2,606,800 |
25 Jul 2018 | USD | 31.46 | 31.94 | 31.17 | 31.9 | 31.9 | +0.52 (+1.66%) | 2,028,600 |
24 Jul 2018 | USD | 31.3 | 31.81 | 31.146 | 31.38 | 31.38 | +0.27 (+0.87%) | 2,828,400 |
23 Jul 2018 | USD | 31.57 | 31.694 | 31.06 | 31.11 | 31.11 | -0.44 (-1.39%) | 3,307,300 |
20 Jul 2018 | USD | 31.99 | 32.025 | 31.1 | 31.55 | 31.55 | -0.33 (-1.04%) | 2,708,000 |
19 Jul 2018 | USD | 31.71 | 32.295 | 31.59 | 31.88 | 31.88 | +0.17 (+0.54%) | 3,784,400 |
18 Jul 2018 | USD | 31.54 | 31.78 | 31.07 | 31.71 | 31.71 | +0.14 (+0.44%) | 4,270,600 |
17 Jul 2018 | USD | 31 | 31.8 | 31 | 31.57 | 31.57 | +0.08 (+0.25%) | 2,978,200 |
16 Jul 2018 | USD | 31.41 | 31.85 | 31.06 | 31.49 | 31.49 | -0.58 (-1.81%) | 4,768,200 |
13 Jul 2018 | USD | 31.74 | 32.39 | 31.73 | 32.07 | 32.07 | +0.2 (+0.63%) | 2,375,000 |
12 Jul 2018 | USD | 31.82 | 32.073 | 31.15 | 31.87 | 31.87 | +0.15 (+0.47%) | 3,046,100 |
11 Jul 2018 | USD | 32.71 | 33.05 | 31.48 | 31.72 | 31.72 | -1.15 (-3.50%) | 5,460,600 |
10 Jul 2018 | USD | 32.81 | 33.25 | 32.68 | 32.87 | 32.87 | +0.43 (+1.33%) | 7,350,200 |
9 Jul 2018 | USD | 32.09 | 32.475 | 31.6 | 32.44 | 32.44 | +0.77 (+2.43%) | 5,876,700 |
6 Jul 2018 | USD | 30.56 | 31.85 | 30.421 | 31.67 | 31.67 | +0.88 (+2.86%) | 4,016,600 |