Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 36.86 | 36.87 | 35.7004 | 36.66 | 36.66 | -0.09 (-0.24%) | 661,990 |
19 Jun 2018 | USD | 36.4 | 36.9 | 36.2 | 36.75 | 36.75 | +0.02 (+0.05%) | 588,428 |
18 Jun 2018 | USD | 36.26 | 36.88 | 36.15 | 36.73 | 36.73 | +0.23 (+0.63%) | 692,748 |
15 Jun 2018 | USD | 36.21 | 36.69 | 36.08 | 36.5 | 36.5 | +0.25 (+0.69%) | 1,027,148 |
14 Jun 2018 | USD | 36.17 | 36.35 | 35.93 | 36.25 | 36.25 | +0.03 (+0.08%) | 878,150 |
13 Jun 2018 | USD | 36.05 | 36.29 | 35.79 | 36.22 | 36.22 | +0.13 (+0.36%) | 856,298 |
12 Jun 2018 | USD | 35.65 | 36.1 | 35.39 | 36.09 | 36.09 | +0.47 (+1.32%) | 927,533 |
11 Jun 2018 | USD | 35.45 | 35.7 | 35.38 | 35.62 | 35.62 | +0.23 (+0.65%) | 678,770 |
8 Jun 2018 | USD | 35.19 | 35.45 | 35.14 | 35.39 | 35.39 | +0.15 (+0.43%) | 621,875 |
7 Jun 2018 | USD | 35.4 | 35.74 | 35.18 | 35.24 | 35.24 | -0.09 (-0.25%) | 410,121 |
6 Jun 2018 | USD | 35.58 | 35.66 | 35.16 | 35.33 | 35.33 | -0.08 (-0.23%) | 505,071 |
5 Jun 2018 | USD | 34.76 | 35.49 | 34.415 | 35.41 | 35.41 | +0.71 (+2.05%) | 566,893 |
4 Jun 2018 | USD | 34.27 | 34.74 | 34.16 | 34.7 | 34.7 | +0.57 (+1.67%) | 624,180 |
1 Jun 2018 | USD | 33.79 | 34.35 | 33.58 | 34.13 | 34.13 | +0.6 (+1.79%) | 674,606 |
31 May 2018 | USD | 33.73 | 33.94 | 33.36 | 33.53 | 33.53 | -0.07 (-0.21%) | 645,900 |
30 May 2018 | USD | 33.5 | 33.76 | 33.3 | 33.6 | 33.6 | +0.55 (+1.66%) | 581,020 |
29 May 2018 | USD | 33.15 | 33.45 | 32.9 | 33.05 | 33.05 | -0.36 (-1.08%) | 600,653 |
28 May 2018 | USD | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 33.31 | 33.63 | 33.21 | 33.41 | 33.41 | +0.17 (+0.51%) | 473,351 |
24 May 2018 | USD | 32.8 | 33.35 | 32.63 | 33.24 | 33.24 | +0.4 (+1.22%) | 611,593 |
23 May 2018 | USD | 32.88 | 33.13 | 32.64 | 32.84 | 32.84 | -0.06 (-0.18%) | 386,929 |
22 May 2018 | USD | 33 | 33.39 | 32.89 | 32.9 | 32.9 | -0.03 (-0.09%) | 430,272 |
21 May 2018 | USD | 32.5 | 32.96 | 32.43 | 32.93 | 32.93 | +0.63 (+1.95%) | 387,447 |
18 May 2018 | USD | 32.25 | 32.51 | 32.23 | 32.3 | 32.3 | -0.08 (-0.25%) | 542,800 |
17 May 2018 | USD | 32.67 | 32.79 | 32.3 | 32.38 | 32.38 | -0.3 (-0.92%) | 579,953 |
16 May 2018 | USD | 32 | 32.84 | 31.95 | 32.68 | 32.68 | +0.75 (+2.35%) | 686,232 |
15 May 2018 | USD | 31.05 | 31.99 | 31.05 | 31.93 | 31.93 | +0.68 (+2.18%) | 678,502 |
14 May 2018 | USD | 31.31 | 31.68 | 31.2 | 31.25 | 31.25 | +0.01 (+0.03%) | 842,502 |
11 May 2018 | USD | 31.75 | 32.04 | 31.1 | 31.24 | 31.24 | -0.55 (-1.73%) | 880,616 |
10 May 2018 | USD | 32.27 | 32.43 | 30.88 | 31.79 | 31.79 | -0.16 (-0.50%) | 1,286,319 |