Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | USD | 30.67 | 31.18 | 29.67 | 30.36 | 30.36 | -0.45 (-1.46%) | 2,447,981 |
7 Jun 2018 | USD | 29.95 | 30.96 | 29.86 | 30.81 | 30.81 | +1.17 (+3.95%) | 3,501,979 |
6 Jun 2018 | USD | 29.83 | 30.2 | 28.53 | 29.64 | 29.64 | -0.38 (-1.27%) | 3,937,213 |
5 Jun 2018 | USD | 28.75 | 30.3 | 28.6 | 30.02 | 30.02 | +0.62 (+2.11%) | 3,506,157 |
4 Jun 2018 | USD | 30.7 | 30.88 | 28.9715 | 29.4 | 29.4 | -0.91 (-3.00%) | 3,475,562 |
1 Jun 2018 | USD | 31.41 | 32.17 | 30.2897 | 30.31 | 30.31 | -2.19 (-6.74%) | 4,927,911 |
31 May 2018 | USD | 32.65 | 34.16 | 31.78 | 32.5 | 32.5 | -1.99 (-5.77%) | 3,950,066 |
30 May 2018 | USD | 32.72 | 34.64 | 32.69 | 34.49 | 34.49 | +2.33 (+7.25%) | 3,537,615 |
29 May 2018 | USD | 32.62 | 32.88 | 30.92 | 32.16 | 32.16 | -1.37 (-4.09%) | 3,074,021 |
28 May 2018 | USD | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 35.39 | 35.42 | 33.2001 | 33.53 | 33.53 | -4.8 (-12.52%) | 3,978,333 |
24 May 2018 | USD | 38.32 | 39.25 | 38.18 | 38.33 | 38.33 | -1.83 (-4.56%) | 2,203,796 |
23 May 2018 | USD | 40.41 | 40.73 | 39.2 | 40.16 | 40.16 | -0.47 (-1.16%) | 1,884,535 |
22 May 2018 | USD | 41.4 | 42.11 | 40.55 | 40.63 | 40.63 | -0.84 (-2.03%) | 2,042,639 |
21 May 2018 | USD | 40 | 41.52 | 39.86 | 41.47 | 41.47 | +1.92 (+4.85%) | 2,057,113 |
18 May 2018 | USD | 39.66 | 40.09 | 39.1 | 39.55 | 39.55 | -0.55 (-1.37%) | 1,739,901 |
17 May 2018 | USD | 40.5 | 41.16 | 39.27 | 40.1 | 40.1 | +0.22 (+0.55%) | 2,625,005 |
16 May 2018 | USD | 38.9 | 39.98 | 38.54 | 39.88 | 39.88 | +0.58 (+1.48%) | 2,139,574 |
15 May 2018 | USD | 39.12 | 39.64 | 38.09 | 39.3 | 39.3 | +0.19 (+0.49%) | 2,527,477 |
14 May 2018 | USD | 38.46 | 39.31 | 38.42 | 39.11 | 39.11 | +0.96 (+2.52%) | 2,300,422 |
11 May 2018 | USD | 39.13 | 39.57 | 38.03 | 38.15 | 38.15 | -1.27 (-3.22%) | 2,282,005 |
10 May 2018 | USD | 39.14 | 39.6699 | 38.1303 | 39.42 | 39.42 | +0.33 (+0.84%) | 2,335,534 |
9 May 2018 | USD | 38.32 | 39.42 | 38.32 | 39.09 | 39.09 | +2.29 (+6.22%) | 3,456,275 |
8 May 2018 | USD | 37.76 | 38.0199 | 33.52 | 36.8 | 36.8 | -0.31 (-0.84%) | 11,312,241 |
7 May 2018 | USD | 37.9 | 38.71 | 36.58 | 37.11 | 37.11 | +0.1 (+0.27%) | 2,885,258 |
4 May 2018 | USD | 35.1 | 37.3 | 35.04 | 37.01 | 37.01 | +1.99 (+5.68%) | 2,756,535 |
3 May 2018 | USD | 33.66 | 35.24 | 33.1701 | 35.02 | 35.02 | +1.09 (+3.21%) | 2,240,210 |
2 May 2018 | USD | 33.11 | 34.5594 | 32.77 | 33.93 | 33.93 | +0.45 (+1.34%) | 2,509,252 |
1 May 2018 | USD | 34.12 | 34.15 | 32.62 | 33.48 | 33.48 | -1.47 (-4.21%) | 3,029,896 |
30 Apr 2018 | USD | 33.53 | 36.4052 | 33.4451 | 34.95 | 34.95 | +0.48 (+1.39%) | 3,529,607 |