Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 31.33 | 32.46 | 31.31 | 31.99 | 31.99 | +0.89 (+2.86%) | 245,979 |
10 May 2018 | USD | 31.73 | 31.81 | 29.56 | 31.1 | 31.1 | +1.3 (+4.36%) | 687,412 |
9 May 2018 | USD | 29.46 | 30.72 | 29.28 | 29.8 | 29.8 | +0.47 (+1.60%) | 163,904 |
8 May 2018 | USD | 29.19 | 29.67 | 28.51 | 29.33 | 29.33 | +0.1 (+0.34%) | 182,806 |
7 May 2018 | USD | 29.21 | 30.1899 | 29.02 | 29.23 | 29.23 | +0.12 (+0.41%) | 303,596 |
4 May 2018 | USD | 28.4 | 29.35 | 28.23 | 29.11 | 29.11 | +0.69 (+2.43%) | 93,261 |
3 May 2018 | USD | 28.52 | 29.01 | 27.855 | 28.42 | 28.42 | -0.22 (-0.77%) | 130,220 |
2 May 2018 | USD | 28.5 | 29.21 | 28.37 | 28.64 | 28.64 | 0.0 (0.0%) | 95,023 |
1 May 2018 | USD | 28.57 | 28.81 | 27.23 | 28.64 | 28.64 | -0.07 (-0.24%) | 181,520 |
30 Apr 2018 | USD | 28.9 | 29.45 | 28.38 | 28.71 | 28.71 | -0.25 (-0.86%) | 166,196 |
27 Apr 2018 | USD | 28.4 | 29.02 | 27.55 | 28.96 | 28.96 | +0.56 (+1.97%) | 299,028 |
26 Apr 2018 | USD | 27.86 | 29.14 | 27.35 | 28.4 | 28.4 | +0.55 (+1.97%) | 171,622 |
25 Apr 2018 | USD | 28.42 | 28.73 | 27.4 | 27.85 | 27.85 | -0.66 (-2.31%) | 260,791 |
24 Apr 2018 | USD | 29.78 | 29.81 | 28.44 | 28.51 | 28.51 | -1.29 (-4.33%) | 172,866 |
23 Apr 2018 | USD | 29.18 | 29.96 | 28.8332 | 29.8 | 29.8 | +0.61 (+2.09%) | 289,962 |
20 Apr 2018 | USD | 28.04 | 29.22 | 27.73 | 29.19 | 29.19 | +1.07 (+3.81%) | 133,160 |
19 Apr 2018 | USD | 28.76 | 29.85 | 27.58 | 28.12 | 28.12 | -0.59 (-2.06%) | 356,101 |
18 Apr 2018 | USD | 28.06 | 29.13 | 28.06 | 28.71 | 28.71 | +0.81 (+2.90%) | 390,542 |
17 Apr 2018 | USD | 27.49 | 28 | 26.9 | 27.9 | 27.9 | +0.51 (+1.86%) | 369,569 |
16 Apr 2018 | USD | 27.01 | 28.11 | 27 | 27.39 | 27.39 | +0.47 (+1.75%) | 321,845 |
13 Apr 2018 | USD | 27.27 | 27.73 | 25.37 | 26.92 | 26.92 | -0.22 (-0.81%) | 417,153 |
12 Apr 2018 | USD | 27.92 | 28.78 | 26.991 | 27.14 | 27.14 | -0.66 (-2.37%) | 274,376 |
11 Apr 2018 | USD | 27.35 | 28.8 | 27.35 | 27.8 | 27.8 | +0.44 (+1.61%) | 726,275 |
10 Apr 2018 | USD | 26.82 | 27.599 | 26.711 | 27.36 | 27.36 | +0.7 (+2.63%) | 250,318 |
9 Apr 2018 | USD | 26.12 | 26.94 | 25.615 | 26.66 | 26.66 | +0.61 (+2.34%) | 307,205 |
6 Apr 2018 | USD | 27.23 | 27.75 | 25.65 | 26.05 | 26.05 | -1.1 (-4.05%) | 399,351 |
5 Apr 2018 | USD | 26.76 | 27.5 | 26.4 | 27.15 | 27.15 | +0.49 (+1.84%) | 419,613 |
4 Apr 2018 | USD | 25.79 | 26.9 | 25.5801 | 26.66 | 26.66 | +0.6 (+2.30%) | 125,857 |
3 Apr 2018 | USD | 26.48 | 26.5409 | 25.6 | 26.06 | 26.06 | -0.28 (-1.06%) | 294,329 |
2 Apr 2018 | USD | 26.9 | 27.499 | 26.18 | 26.34 | 26.34 | -0.59 (-2.19%) | 267,078 |