Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2018 | USD | 42.49 | 42.5848 | 41.18 | 42.05 | 21.025 | -0.75 (-1.75%) | 691,797 |
14 Jun 2018 | USD | 43.26 | 44 | 42.2979 | 42.8 | 21.4 | -0.24 (-0.56%) | 683,482 |
13 Jun 2018 | USD | 44.5 | 44.9 | 41.98 | 43.04 | 21.52 | -1.65 (-3.69%) | 1,343,985 |
12 Jun 2018 | USD | 44.29 | 44.95 | 43.3748 | 44.69 | 22.345 | +1.38 (+3.19%) | 916,329 |
11 Jun 2018 | USD | 42.2 | 44 | 42 | 43.31 | 21.655 | +1.93 (+4.66%) | 1,213,073 |
8 Jun 2018 | USD | 45.09 | 45.09 | 40.3 | 41.38 | 20.69 | -4.12 (-9.05%) | 3,450,715 |
7 Jun 2018 | USD | 50.58 | 51.635 | 45.23 | 45.5 | 22.75 | -5.11 (-10.10%) | 1,618,902 |
6 Jun 2018 | USD | 47.8 | 50.84 | 47.13 | 50.61 | 25.305 | +3.06 (+6.44%) | 1,202,205 |
5 Jun 2018 | USD | 47.4 | 49.7152 | 46.6 | 47.55 | 23.775 | +1.05 (+2.26%) | 1,582,624 |
4 Jun 2018 | USD | 45.94 | 46.59 | 44.871 | 46.5 | 23.25 | +0.58 (+1.26%) | 445,483 |
1 Jun 2018 | USD | 44.76 | 46.09 | 43.23 | 45.92 | 22.96 | +1.39 (+3.12%) | 638,212 |
31 May 2018 | USD | 45.48 | 46.83 | 44.26 | 44.53 | 22.265 | -1.12 (-2.45%) | 491,282 |
30 May 2018 | USD | 46.8 | 47.36 | 45.2201 | 45.65 | 22.825 | -0.72 (-1.55%) | 688,440 |
29 May 2018 | USD | 45.05 | 46.99 | 44.8 | 46.37 | 23.185 | +0.86 (+1.89%) | 724,047 |
28 May 2018 | USD | 45.51 | 45.51 | 45.51 | 45.51 | 22.755 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 45.44 | 46.69 | 45 | 45.51 | 22.755 | +0.17 (+0.37%) | 548,384 |
24 May 2018 | USD | 45.1 | 45.55 | 44.45 | 45.34 | 22.67 | +0.25 (+0.55%) | 548,912 |
23 May 2018 | USD | 44.83 | 46.49 | 44.39 | 45.09 | 22.545 | -0.37 (-0.81%) | 596,444 |
22 May 2018 | USD | 45.04 | 45.56 | 44.01 | 45.46 | 22.73 | +1.45 (+3.29%) | 859,176 |
21 May 2018 | USD | 44.19 | 45.34 | 43.11 | 44.01 | 22.005 | +1.18 (+2.76%) | 984,208 |
18 May 2018 | USD | 46.74 | 46.98 | 42.51 | 42.83 | 21.415 | -4.32 (-9.16%) | 1,100,003 |
17 May 2018 | USD | 47.63 | 47.929 | 46.66 | 47.15 | 23.575 | -0.84 (-1.75%) | 422,338 |
16 May 2018 | USD | 45.73 | 48.11 | 45.7142 | 47.99 | 23.995 | +2.44 (+5.36%) | 727,100 |
15 May 2018 | USD | 45.85 | 46.46 | 44.12 | 45.55 | 22.775 | -0.51 (-1.11%) | 722,663 |
14 May 2018 | USD | 46.28 | 47.55 | 45.78 | 46.06 | 23.03 | +0.03 (+0.07%) | 705,265 |
11 May 2018 | USD | 45.93 | 46.2 | 44.8101 | 46.03 | 23.015 | +0.1 (+0.22%) | 491,043 |
10 May 2018 | USD | 45.25 | 46.4107 | 44.13 | 45.93 | 22.965 | +0.84 (+1.86%) | 761,217 |
9 May 2018 | USD | 44.51 | 45.2403 | 44.385 | 45.09 | 22.545 | +1.12 (+2.55%) | 506,238 |
8 May 2018 | USD | 42.92 | 44.06 | 42.78 | 43.97 | 21.985 | +1.07 (+2.49%) | 641,354 |
7 May 2018 | USD | 41.46 | 43.46 | 41.46 | 42.9 | 21.45 | +1.87 (+4.56%) | 674,261 |