Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 28 | 28.43 | 28 | 28.32 | 28.32 | +0.24 (+0.85%) | 29,196 |
24 May 2018 | USD | 27.72 | 28.08 | 27.64 | 28.08 | 28.08 | +0.35 (+1.26%) | 22,744 |
23 May 2018 | USD | 27.18 | 27.73 | 27.18 | 27.73 | 27.73 | +0.41 (+1.50%) | 15,637 |
22 May 2018 | USD | 27.21 | 27.33 | 27.1801 | 27.32 | 27.32 | +0.106 (+0.39%) | 23,773 |
21 May 2018 | USD | 27.24 | 27.25 | 27.1543 | 27.2143 | 27.2143 | +0.035 (+0.13%) | 8,425 |
18 May 2018 | USD | 27.11 | 27.2694 | 26.98 | 27.1791 | 27.1791 | -0.461 (-1.67%) | 15,958 |
17 May 2018 | USD | 27.62 | 27.64 | 27.6 | 27.64 | 27.64 | -0.01 (-0.04%) | 14,680 |
16 May 2018 | USD | 27.73 | 27.94 | 27.6 | 27.65 | 27.65 | -0.13 (-0.47%) | 29,958 |
15 May 2018 | USD | 27.66 | 28.03 | 27.28 | 27.78 | 27.78 | -0.02 (-0.07%) | 110,330 |
14 May 2018 | USD | 27.69 | 27.8 | 27.61 | 27.8 | 27.8 | +0.02 (+0.07%) | 15,621 |
11 May 2018 | USD | 27.53 | 27.78 | 27.38 | 27.78 | 27.78 | +0.25 (+0.91%) | 49,223 |
10 May 2018 | USD | 27.49 | 27.59 | 27.375 | 27.53 | 27.53 | -0.08 (-0.29%) | 71,563 |
9 May 2018 | USD | 27.35 | 27.72 | 27.26 | 27.61 | 27.61 | +0.22 (+0.80%) | 57,392 |
8 May 2018 | USD | 27.51 | 27.51 | 27.255 | 27.39 | 27.39 | -0.1 (-0.36%) | 30,652 |
7 May 2018 | USD | 27.63 | 27.71 | 27.46 | 27.49 | 27.49 | -0.138 (-0.50%) | 14,561 |
4 May 2018 | USD | 27.7 | 27.84 | 27.6275 | 27.6275 | 27.6275 | -0.087 (-0.32%) | 5,249 |
3 May 2018 | USD | 27.65 | 27.7399 | 27.65 | 27.715 | 27.715 | +0.055 (+0.20%) | 9,972 |
2 May 2018 | USD | 27.6 | 27.78 | 27.5897 | 27.66 | 27.66 | -0.03 (-0.11%) | 4,642 |
1 May 2018 | USD | 27.55 | 27.69 | 27.46 | 27.69 | 27.69 | +0.11 (+0.40%) | 19,116 |
30 Apr 2018 | USD | 27.55 | 27.61 | 27.52 | 27.58 | 27.58 | -0.02 (-0.07%) | 26,456 |
27 Apr 2018 | USD | 27.57 | 27.68 | 27.49 | 27.6 | 27.6 | +0.03 (+0.11%) | 14,935 |
26 Apr 2018 | USD | 27.45 | 27.76 | 27.41 | 27.57 | 27.57 | +0.17 (+0.62%) | 11,364 |
25 Apr 2018 | USD | 27.44 | 27.7875 | 27.34 | 27.4 | 27.4 | -0.32 (-1.15%) | 11,533 |
24 Apr 2018 | USD | 27.88 | 27.88 | 27.4957 | 27.72 | 27.72 | -0.05 (-0.18%) | 10,352 |
23 Apr 2018 | USD | 27.7 | 27.8144 | 27.59 | 27.77 | 27.77 | -0.18 (-0.64%) | 5,647 |
20 Apr 2018 | USD | 27.41 | 27.95 | 27.41 | 27.95 | 27.95 | +0.37 (+1.34%) | 19,199 |
19 Apr 2018 | USD | 27.75 | 27.8229 | 27.3 | 27.58 | 27.58 | -0.24 (-0.86%) | 43,727 |
18 Apr 2018 | USD | 27.82 | 27.82 | 27.7376 | 27.82 | 27.82 | -0.07 (-0.25%) | 21,167 |
17 Apr 2018 | USD | 27.62 | 27.89 | 27.62 | 27.89 | 27.89 | +0.22 (+0.80%) | 52,761 |
16 Apr 2018 | USD | 27.38 | 27.69 | 27.38 | 27.67 | 27.67 | +0.18 (+0.65%) | 19,779 |