Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 35.96 | 36.01 | 35.64 | 35.73 | 35.73 | +0.11 (+0.31%) | 857,839 |
8 May 2018 | USD | 35.7 | 35.86 | 35.52 | 35.62 | 35.62 | -0.2 (-0.56%) | 656,736 |
7 May 2018 | USD | 35.9 | 36.13 | 35.71 | 35.82 | 35.82 | -0.03 (-0.08%) | 377,793 |
4 May 2018 | USD | 35.62 | 35.89 | 35.4 | 35.85 | 35.85 | -0.15 (-0.42%) | 701,006 |
3 May 2018 | USD | 36.43 | 36.47 | 35.67 | 36 | 36 | -2.41 (-6.27%) | 1,324,036 |
2 May 2018 | USD | 38.87 | 38.92 | 38.33 | 38.41 | 38.41 | -0.44 (-1.13%) | 763,264 |
1 May 2018 | USD | 39.02 | 39.065 | 38.72 | 38.85 | 38.85 | -0.02 (-0.05%) | 303,217 |
30 Apr 2018 | USD | 38.84 | 39.095 | 38.84 | 38.87 | 38.87 | -0.23 (-0.59%) | 367,040 |
27 Apr 2018 | USD | 38.93 | 39.22 | 38.8 | 39.1 | 39.1 | -0.01 (-0.03%) | 515,771 |
26 Apr 2018 | USD | 39.15 | 39.22 | 38.965 | 39.11 | 39.11 | +0.36 (+0.93%) | 463,098 |
25 Apr 2018 | USD | 38.83 | 38.83 | 38.565 | 38.75 | 38.75 | -0.05 (-0.13%) | 546,172 |
24 Apr 2018 | USD | 39.3 | 39.37 | 38.635 | 38.8 | 38.8 | -0.64 (-1.62%) | 769,772 |
23 Apr 2018 | USD | 38.84 | 39.85 | 38.7 | 39.44 | 39.44 | +0.91 (+2.36%) | 2,441,606 |
20 Apr 2018 | USD | 38.19 | 38.605 | 38.18 | 38.53 | 38.53 | +0.12 (+0.31%) | 525,703 |
19 Apr 2018 | USD | 38.69 | 38.73 | 38.33 | 38.41 | 38.41 | -0.35 (-0.90%) | 424,288 |
18 Apr 2018 | USD | 38.74 | 38.96 | 38.71 | 38.76 | 38.76 | +0.39 (+1.02%) | 578,041 |
17 Apr 2018 | USD | 38.24 | 38.44 | 38.17 | 38.37 | 38.37 | +0.21 (+0.55%) | 736,508 |
16 Apr 2018 | USD | 38.29 | 38.29 | 38.08 | 38.16 | 38.16 | -0.08 (-0.21%) | 366,713 |
13 Apr 2018 | USD | 38.35 | 38.43 | 38.1325 | 38.24 | 38.24 | -0.07 (-0.18%) | 288,989 |
12 Apr 2018 | USD | 38.24 | 38.39 | 38.2 | 38.31 | 38.31 | +0.26 (+0.68%) | 436,598 |
11 Apr 2018 | USD | 38.05 | 38.32 | 38.04 | 38.05 | 38.05 | -0.41 (-1.07%) | 347,338 |
10 Apr 2018 | USD | 38.41 | 38.62 | 38.27 | 38.46 | 38.46 | +0.67 (+1.77%) | 708,291 |
9 Apr 2018 | USD | 37.95 | 38.09 | 37.78 | 37.79 | 37.79 | +0.34 (+0.91%) | 586,496 |
6 Apr 2018 | USD | 37.56 | 37.83 | 37.28 | 37.45 | 37.45 | -0.07 (-0.19%) | 719,978 |
5 Apr 2018 | USD | 37.28 | 37.55 | 37.25 | 37.52 | 37.52 | -0.12 (-0.32%) | 1,532,872 |
4 Apr 2018 | USD | 37.21 | 37.69 | 37.11 | 37.64 | 37.64 | -0.22 (-0.58%) | 1,189,596 |
3 Apr 2018 | USD | 37.64 | 38.03 | 37.505 | 37.86 | 37.86 | +0.13 (+0.34%) | 1,067,381 |
2 Apr 2018 | USD | 38.15 | 38.26 | 37.44 | 37.73 | 37.73 | -0.42 (-1.10%) | 730,197 |
30 Mar 2018 | USD | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 37.78 | 38.3 | 37.65 | 38.15 | 38.15 | -0.3 (-0.78%) | 755,192 |