Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 29.75 | 30.02 | 29.21 | 29.47 | 28.9774 | -0.16 (-0.54%) | 1,018,666 |
15 May 2018 | USD | 29.1 | 29.78 | 29 | 29.63 | 29.1347 | +0.25 (+0.85%) | 1,428,550 |
14 May 2018 | USD | 29.18 | 29.55 | 29.17 | 29.38 | 28.8889 | +0.23 (+0.79%) | 757,951 |
11 May 2018 | USD | 29.28 | 29.52 | 28.97 | 29.15 | 28.6627 | -0.02 (-0.07%) | 999,480 |
10 May 2018 | USD | 29.55 | 29.78 | 29.13 | 29.17 | 28.6824 | -0.33 (-1.12%) | 1,005,742 |
9 May 2018 | USD | 30.03 | 30.1 | 29.07 | 29.5 | 29.0069 | -0.36 (-1.21%) | 1,775,424 |
8 May 2018 | USD | 29.5 | 31.36 | 29.09 | 29.86 | 29.3609 | +0.2 (+0.67%) | 2,261,835 |
7 May 2018 | USD | 29.59 | 29.9 | 29.47 | 29.66 | 29.1642 | +0.08 (+0.27%) | 1,493,217 |
4 May 2018 | USD | 29.08 | 30.19 | 28.79 | 29.58 | 29.0855 | +0.34 (+1.16%) | 1,685,135 |
3 May 2018 | USD | 29 | 29.46 | 27.86 | 29.24 | 28.7512 | +0.43 (+1.49%) | 1,784,727 |
2 May 2018 | USD | 28.02 | 29.09 | 27.87 | 28.81 | 28.3284 | +0.86 (+3.08%) | 1,605,935 |
1 May 2018 | USD | 28.11 | 28.19 | 26.96 | 27.95 | 27.4828 | -0.19 (-0.68%) | 1,763,811 |
30 Apr 2018 | USD | 28.63 | 29.08 | 28.11 | 28.14 | 27.6696 | -0.4 (-1.40%) | 945,846 |
27 Apr 2018 | USD | 28.7 | 28.78 | 28.21 | 28.54 | 28.0629 | -0.25 (-0.87%) | 1,364,821 |
26 Apr 2018 | USD | 28.81 | 28.91 | 28.36 | 28.79 | 28.3088 | +0.08 (+0.28%) | 1,304,537 |
25 Apr 2018 | USD | 28.29 | 28.75 | 27.79 | 28.71 | 28.2301 | +0.48 (+1.70%) | 1,017,194 |
24 Apr 2018 | USD | 28.93 | 29.05 | 27.74 | 28.23 | 27.7581 | -0.49 (-1.71%) | 1,582,937 |
23 Apr 2018 | USD | 28.9 | 28.985 | 28.22 | 28.72 | 28.2399 | -0.15 (-0.52%) | 1,966,818 |
20 Apr 2018 | USD | 29.41 | 29.55 | 28.75 | 28.87 | 28.3874 | -0.5 (-1.70%) | 1,117,124 |
19 Apr 2018 | USD | 29.64 | 29.64 | 29.18 | 29.37 | 28.8791 | -0.22 (-0.74%) | 755,376 |
18 Apr 2018 | USD | 29.57 | 29.68 | 29.23 | 29.59 | 29.0954 | +0.24 (+0.82%) | 882,739 |
17 Apr 2018 | USD | 29.43 | 29.75 | 29.18 | 29.35 | 28.8594 | +0.38 (+1.31%) | 1,115,201 |
16 Apr 2018 | USD | 28.61 | 29.07 | 28.33 | 28.97 | 28.4857 | +0.38 (+1.33%) | 687,785 |
13 Apr 2018 | USD | 29.5 | 29.5 | 28.01 | 28.59 | 28.1121 | -0.73 (-2.49%) | 1,545,021 |
12 Apr 2018 | USD | 29.15 | 29.54 | 28.85 | 29.32 | 28.8299 | +0.23 (+0.79%) | 649,283 |
11 Apr 2018 | USD | 29.23 | 29.57 | 29.05 | 29.09 | 28.6037 | -0.4 (-1.36%) | 921,344 |
10 Apr 2018 | USD | 28.95 | 29.54 | 28.43 | 29.49 | 28.9971 | +0.88 (+3.08%) | 1,324,115 |
9 Apr 2018 | USD | 29.14 | 29.2 | 28.58 | 28.61 | 28.1318 | -0.29 (-1.00%) | 934,929 |
6 Apr 2018 | USD | 29.32 | 29.53 | 28.63 | 28.9 | 28.4169 | -0.8 (-2.69%) | 697,920 |
5 Apr 2018 | USD | 29.67 | 30.07 | 29.4601 | 29.7 | 29.2035 | +0.2 (+0.68%) | 700,928 |