Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 30.8 | 31.03 | 30.42 | 30.79 | 30.79 | +0.27 (+0.88%) | 4,390,500 |
4 Jul 2018 | USD | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 30.43 | 30.81 | 30.1 | 30.52 | 30.52 | +0.59 (+1.97%) | 3,337,600 |
2 Jul 2018 | USD | 30 | 30.015 | 29.39 | 29.93 | 29.93 | -0.35 (-1.16%) | 2,367,800 |
29 Jun 2018 | USD | 30.44 | 30.7 | 30.16 | 30.28 | 30.28 | +0.07 (+0.23%) | 3,264,800 |
28 Jun 2018 | USD | 30.46 | 30.62 | 29.98 | 30.21 | 30.21 | -0.07 (-0.23%) | 3,982,600 |
27 Jun 2018 | USD | 30.21 | 30.89 | 30.06 | 30.28 | 30.28 | +0.5 (+1.68%) | 5,611,300 |
26 Jun 2018 | USD | 28.84 | 29.83 | 28.72 | 29.78 | 29.78 | +1.01 (+3.51%) | 4,992,600 |
25 Jun 2018 | USD | 29 | 29.29 | 28.34 | 28.77 | 28.77 | -0.27 (-0.93%) | 3,809,700 |
22 Jun 2018 | USD | 28.65 | 29.26 | 28.5 | 29.04 | 29.04 | +1.77 (+6.49%) | 8,412,300 |
21 Jun 2018 | USD | 27.66 | 27.78 | 27.025 | 27.27 | 27.27 | -0.75 (-2.68%) | 4,650,400 |
20 Jun 2018 | USD | 28.23 | 28.33 | 27.15 | 28.02 | 28.02 | +0.22 (+0.79%) | 3,600,300 |
19 Jun 2018 | USD | 27.4 | 28.09 | 27.34 | 27.8 | 27.8 | -0.14 (-0.50%) | 4,545,500 |
18 Jun 2018 | USD | 27.32 | 28.11 | 27.05 | 27.94 | 27.94 | +0.99 (+3.67%) | 5,856,200 |
15 Jun 2018 | USD | 27.5 | 27.52 | 26.67 | 26.95 | 26.95 | -0.77 (-2.78%) | 7,991,400 |
14 Jun 2018 | USD | 28.54 | 28.68 | 27.615 | 27.72 | 27.72 | -0.55 (-1.95%) | 3,821,200 |
13 Jun 2018 | USD | 28.46 | 28.86 | 28.18 | 28.27 | 28.27 | -0.36 (-1.26%) | 5,688,300 |
12 Jun 2018 | USD | 27.93 | 28.76 | 27.93 | 28.63 | 28.63 | +0.73 (+2.62%) | 6,719,900 |
11 Jun 2018 | USD | 27.27 | 28.03 | 27.22 | 27.9 | 27.9 | +0.7 (+2.57%) | 6,012,300 |
8 Jun 2018 | USD | 27.8 | 28.07 | 27.11 | 27.2 | 27.2 | -0.41 (-1.48%) | 5,243,800 |
7 Jun 2018 | USD | 27.37 | 27.875 | 27.33 | 27.61 | 27.61 | +0.48 (+1.77%) | 6,166,400 |
6 Jun 2018 | USD | 27.19 | 27.34 | 26.63 | 27.13 | 27.13 | +0.02 (+0.07%) | 6,559,100 |
5 Jun 2018 | USD | 27.04 | 27.39 | 26.54 | 27.11 | 27.11 | -0.05 (-0.18%) | 8,525,200 |
4 Jun 2018 | USD | 28.31 | 28.32 | 26.55 | 27.16 | 27.16 | -1.15 (-4.06%) | 13,633,700 |
1 Jun 2018 | USD | 29.46 | 29.61 | 27.94 | 28.31 | 28.31 | -1.17 (-3.97%) | 10,225,500 |
31 May 2018 | USD | 29.84 | 30.59 | 29.46 | 29.48 | 29.48 | -0.58 (-1.93%) | 4,575,800 |
30 May 2018 | USD | 29.4 | 30.19 | 29.16 | 30.06 | 30.06 | +0.96 (+3.30%) | 5,888,800 |
29 May 2018 | USD | 29.13 | 29.68 | 28.855 | 29.1 | 29.1 | -0.32 (-1.09%) | 5,194,600 |
28 May 2018 | USD | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 28.85 | 29.45 | 28.29 | 29.42 | 29.42 | -0.51 (-1.70%) | 5,273,600 |