Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2018 | USD | 35.35 | 35.69 | 35.35 | 35.66 | 35.66 | +0.32 (+0.91%) | 2,475,164 |
5 Jun 2018 | USD | 34.96 | 35.42 | 34.88 | 35.34 | 35.34 | +0.52 (+1.49%) | 3,191,845 |
4 Jun 2018 | USD | 34.58 | 34.9 | 34.47 | 34.82 | 34.82 | +0.26 (+0.75%) | 2,234,947 |
1 Jun 2018 | USD | 34.98 | 34.98 | 34.4 | 34.56 | 34.56 | -0.24 (-0.69%) | 2,723,109 |
31 May 2018 | USD | 35 | 35 | 34.61 | 34.8 | 34.8 | +0.03 (+0.09%) | 3,409,746 |
30 May 2018 | USD | 34.65 | 34.91 | 34.59 | 34.77 | 34.77 | +0.13 (+0.38%) | 1,466,204 |
29 May 2018 | USD | 34.6 | 34.831 | 34.34 | 34.64 | 34.64 | -0.19 (-0.55%) | 1,893,574 |
28 May 2018 | USD | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 34.4 | 34.89 | 34.28 | 34.83 | 34.83 | +0.37 (+1.07%) | 3,304,992 |
24 May 2018 | USD | 34.42 | 34.95 | 34.42 | 34.46 | 34.46 | -0.27 (-0.78%) | 2,309,383 |
23 May 2018 | USD | 33.99 | 34.76 | 33.99 | 34.73 | 34.73 | +0.65 (+1.91%) | 2,908,614 |
22 May 2018 | USD | 34.1 | 34.25 | 33.99 | 34.08 | 34.08 | +0.09 (+0.26%) | 2,491,381 |
21 May 2018 | USD | 34.25 | 34.25 | 33.945 | 33.99 | 33.99 | -0.15 (-0.44%) | 1,513,870 |
18 May 2018 | USD | 34.29 | 34.57 | 33.99 | 34.14 | 34.14 | +0.09 (+0.26%) | 2,195,055 |
17 May 2018 | USD | 33.6 | 34.2 | 33.6 | 34.05 | 34.05 | +0.49 (+1.46%) | 4,254,432 |
16 May 2018 | USD | 33.36 | 33.86 | 33.36 | 33.56 | 33.56 | +0.06 (+0.18%) | 2,924,730 |
15 May 2018 | USD | 33.65 | 33.7 | 33.33 | 33.5 | 33.5 | -0.19 (-0.56%) | 2,796,309 |
14 May 2018 | USD | 34.22 | 34.4 | 33.615 | 33.69 | 33.69 | -0.38 (-1.12%) | 3,572,148 |
11 May 2018 | USD | 34.29 | 34.3 | 33.81 | 34.07 | 34.07 | -0.39 (-1.13%) | 3,279,789 |
10 May 2018 | USD | 34.22 | 34.75 | 34.22 | 34.46 | 34.46 | +0.34 (+1.00%) | 1,676,263 |
9 May 2018 | USD | 34.59 | 34.73 | 34.07 | 34.12 | 34.12 | -0.44 (-1.27%) | 2,390,701 |
8 May 2018 | USD | 34.44 | 34.74 | 33.76 | 34.56 | 34.56 | -0.12 (-0.35%) | 4,030,256 |
7 May 2018 | USD | 33.52 | 34.88 | 33.4 | 34.68 | 34.68 | +1.71 (+5.19%) | 5,964,338 |
4 May 2018 | USD | 34.37 | 34.47 | 32.91 | 32.97 | 32.97 | -2.27 (-6.44%) | 11,911,135 |
3 May 2018 | USD | 35.52 | 35.705 | 34.61 | 35.24 | 35.24 | -0.41 (-1.15%) | 4,538,026 |
2 May 2018 | USD | 35.75 | 36 | 35.53 | 35.65 | 35.65 | -0.1 (-0.28%) | 2,112,984 |
1 May 2018 | USD | 36.13 | 36.2 | 35.485 | 35.75 | 35.75 | -0.55 (-1.52%) | 2,694,713 |
30 Apr 2018 | USD | 36.88 | 36.94 | 36.29 | 36.3 | 36.3 | -0.59 (-1.60%) | 2,548,590 |
27 Apr 2018 | USD | 37.27 | 37.42 | 36.88 | 36.89 | 36.89 | -0.36 (-0.97%) | 2,133,063 |
26 Apr 2018 | USD | 37.47 | 37.53 | 37.03 | 37.25 | 37.25 | -0.01 (-0.03%) | 1,713,306 |