Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 31.26 | 31.67 | 31.1 | 31.55 | 31.55 | +0.22 (+0.70%) | 405,930 |
4 Sep 2018 | USD | 31.4 | 31.67 | 30.75 | 31.33 | 31.33 | -0.07 (-0.22%) | 188,119 |
3 Sep 2018 | USD | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 31.45 | 31.86 | 30.9 | 31.4 | 31.4 | -0.14 (-0.44%) | 224,865 |
30 Aug 2018 | USD | 31.81 | 31.8799 | 31.14 | 31.54 | 31.54 | -0.19 (-0.60%) | 383,280 |
29 Aug 2018 | USD | 31.57 | 32.23 | 31.46 | 31.73 | 31.73 | +0.13 (+0.41%) | 299,724 |
28 Aug 2018 | USD | 31.82 | 32.11 | 31.5 | 31.6 | 31.6 | -0.11 (-0.35%) | 190,727 |
27 Aug 2018 | USD | 31.28 | 31.95 | 31.085 | 31.71 | 31.71 | +0.57 (+1.83%) | 188,835 |
24 Aug 2018 | USD | 30.38 | 31.18 | 30.25 | 31.14 | 31.14 | +0.87 (+2.87%) | 172,241 |
23 Aug 2018 | USD | 30.91 | 31.28 | 29.85 | 30.27 | 30.27 | -0.7 (-2.26%) | 254,037 |
22 Aug 2018 | USD | 30.4 | 31.1 | 30.32 | 30.97 | 30.97 | +0.44 (+1.44%) | 278,391 |
21 Aug 2018 | USD | 30.24 | 31.1 | 30.24 | 30.53 | 30.53 | +0.28 (+0.93%) | 334,964 |
20 Aug 2018 | USD | 30 | 30.39 | 29.87 | 30.25 | 30.25 | +0.52 (+1.75%) | 246,884 |
17 Aug 2018 | USD | 29.2 | 29.84 | 28.54 | 29.73 | 29.73 | +0.51 (+1.75%) | 232,674 |
16 Aug 2018 | USD | 29.41 | 29.8 | 29.02 | 29.22 | 29.22 | -0.01 (-0.03%) | 243,657 |
15 Aug 2018 | USD | 29.32 | 29.39 | 28.96 | 29.23 | 29.23 | -0.17 (-0.58%) | 185,123 |
14 Aug 2018 | USD | 28.74 | 29.46 | 28.59 | 29.4 | 29.4 | +0.83 (+2.91%) | 559,621 |
13 Aug 2018 | USD | 28.23 | 28.74 | 28.22 | 28.57 | 28.57 | +0.28 (+0.99%) | 250,924 |
10 Aug 2018 | USD | 28.51 | 28.58 | 28.13 | 28.29 | 28.29 | -0.07 (-0.25%) | 481,917 |
9 Aug 2018 | USD | 28.2 | 28.5769 | 28.15 | 28.36 | 28.36 | +0.2 (+0.71%) | 211,113 |
8 Aug 2018 | USD | 28.32 | 28.54 | 28.12 | 28.16 | 28.16 | -0.29 (-1.02%) | 278,059 |
7 Aug 2018 | USD | 28.04 | 29.17 | 27.92 | 28.45 | 28.45 | +0.36 (+1.28%) | 1,024,331 |
6 Aug 2018 | USD | 28.5 | 28.73 | 28.07 | 28.09 | 28.09 | -0.27 (-0.95%) | 772,184 |
3 Aug 2018 | USD | 27.75 | 29.47 | 27.31 | 28.36 | 28.36 | -10.13 (-26.32%) | 3,255,970 |
2 Aug 2018 | USD | 38.12 | 38.83 | 38.11 | 38.49 | 38.49 | +0.3 (+0.79%) | 278,661 |
1 Aug 2018 | USD | 38.33 | 38.56 | 37.82 | 38.19 | 38.19 | -0.05 (-0.13%) | 153,589 |
31 Jul 2018 | USD | 37.33 | 38.33 | 37.26 | 38.24 | 38.24 | +1.1 (+2.96%) | 225,978 |
30 Jul 2018 | USD | 37.55 | 37.84 | 37.08 | 37.14 | 37.14 | -0.46 (-1.22%) | 155,705 |
27 Jul 2018 | USD | 38.37 | 39.39 | 37.44 | 37.6 | 37.6 | -0.78 (-2.03%) | 250,765 |
26 Jul 2018 | USD | 38.34 | 38.6 | 37.95 | 38.38 | 38.38 | +0.05 (+0.13%) | 768,371 |