Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 25.91 | 26.38 | 25.8 | 26.15 | 26.15 | +0.19 (+0.73%) | 8,865,221 |
1 May 2018 | USD | 25.61 | 25.96 | 25.55 | 25.96 | 25.96 | +0.23 (+0.89%) | 4,769,649 |
30 Apr 2018 | USD | 25.58 | 26.02 | 25.56 | 25.73 | 25.73 | +0.17 (+0.67%) | 6,435,079 |
27 Apr 2018 | USD | 25.52 | 25.685 | 25.3 | 25.56 | 25.56 | -0.02 (-0.08%) | 5,576,820 |
26 Apr 2018 | USD | 25.72 | 25.75 | 25.36 | 25.58 | 25.58 | -0.04 (-0.16%) | 3,357,789 |
25 Apr 2018 | USD | 25.4 | 25.62 | 25.11 | 25.62 | 25.62 | +0.07 (+0.27%) | 4,803,590 |
24 Apr 2018 | USD | 25.88 | 25.96 | 25.3856 | 25.55 | 25.55 | -0.3 (-1.16%) | 6,723,421 |
23 Apr 2018 | USD | 25.51 | 25.865 | 25.44 | 25.85 | 25.85 | +0.34 (+1.33%) | 5,244,790 |
20 Apr 2018 | USD | 25.68 | 25.84 | 25.42 | 25.51 | 25.51 | -0.04 (-0.16%) | 5,213,682 |
19 Apr 2018 | USD | 25.87 | 25.95 | 25.47 | 25.55 | 25.55 | -0.22 (-0.85%) | 5,279,723 |
18 Apr 2018 | USD | 25.95 | 26.165 | 25.74 | 25.77 | 25.77 | +0.04 (+0.16%) | 4,544,359 |
17 Apr 2018 | USD | 25.64 | 25.85 | 25.54 | 25.73 | 25.73 | +0.14 (+0.55%) | 7,042,941 |
16 Apr 2018 | USD | 25.24 | 25.78 | 24.995 | 25.59 | 25.59 | +0.44 (+1.75%) | 8,090,971 |
13 Apr 2018 | USD | 25.19 | 25.3 | 24.991 | 25.15 | 25.15 | +0.07 (+0.28%) | 5,677,881 |
12 Apr 2018 | USD | 25.37 | 25.41 | 24.99 | 25.08 | 25.08 | -0.27 (-1.07%) | 7,900,681 |
11 Apr 2018 | USD | 24.95 | 25.36 | 24.84 | 25.35 | 25.35 | +0.28 (+1.12%) | 9,256,447 |
10 Apr 2018 | USD | 24.66 | 25.25 | 24.51 | 25.07 | 25.07 | +0.69 (+2.83%) | 13,924,259 |
9 Apr 2018 | USD | 24.49 | 24.63 | 24.15 | 24.38 | 24.38 | 0.0 (0.0%) | 9,834,417 |
6 Apr 2018 | USD | 24.74 | 24.86 | 24 | 24.38 | 24.38 | -0.42 (-1.69%) | 9,889,186 |
5 Apr 2018 | USD | 24.64 | 24.96 | 24.36 | 24.8 | 24.8 | +0.34 (+1.39%) | 16,241,889 |
4 Apr 2018 | USD | 24.19 | 24.58 | 24.11 | 24.46 | 24.46 | +0.01 (+0.04%) | 12,327,948 |
3 Apr 2018 | USD | 24.61 | 24.7 | 24.14 | 24.45 | 24.45 | -0.08 (-0.33%) | 9,186,132 |
2 Apr 2018 | USD | 24.86 | 25.02 | 24.23 | 24.53 | 24.53 | -0.33 (-1.33%) | 9,270,479 |
30 Mar 2018 | USD | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 24.95 | 25.18 | 24.59 | 24.86 | 24.86 | +0.08 (+0.32%) | 20,019,621 |
28 Mar 2018 | USD | 25.21 | 25.49 | 24.77 | 24.78 | 24.78 | -0.37 (-1.47%) | 8,600,330 |
27 Mar 2018 | USD | 25.41 | 25.715 | 24.94 | 25.15 | 25.15 | -0.3 (-1.18%) | 9,061,609 |
26 Mar 2018 | USD | 25.88 | 26.01 | 25.095 | 25.45 | 25.45 | -0.19 (-0.74%) | 9,415,187 |
23 Mar 2018 | USD | 26.56 | 26.62 | 25.62 | 25.64 | 25.64 | -0.84 (-3.17%) | 7,161,332 |
22 Mar 2018 | USD | 26.69 | 26.88 | 26.38 | 26.48 | 26.48 | -0.52 (-1.93%) | 7,102,579 |