Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2018 | USD | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 46.3 | 46.4 | 44.08 | 44.08 | 44.08 | -1.5 (-3.29%) | 229,328,728 |
26 Apr 2018 | USD | 45.12 | 47.22 | 45.06 | 45.58 | 45.58 | -4.49 (-8.97%) | 374,562,478 |
25 Apr 2018 | USD | 50 | 50.94 | 49.72 | 50.07 | 50.07 | -0.12 (-0.24%) | 43,375,133 |
24 Apr 2018 | USD | 50.09 | 51.06 | 49.8 | 50.19 | 50.19 | +0.47 (+0.95%) | 68,244,211 |
23 Apr 2018 | USD | 48.09 | 49.76 | 48.09 | 49.72 | 49.72 | +1.87 (+3.91%) | 76,366,234 |
20 Apr 2018 | USD | 47.83 | 49.3 | 47.59 | 47.85 | 47.85 | +0.25 (+0.53%) | 76,721,481 |
19 Apr 2018 | USD | 45.62 | 47.66 | 45.36 | 47.6 | 47.6 | +2.25 (+4.96%) | 66,392,257 |
18 Apr 2018 | USD | 45.88 | 46.05 | 44.75 | 45.35 | 45.35 | +0.06 (+0.13%) | 45,172,183 |
17 Apr 2018 | USD | 46.14 | 46.47 | 45.2 | 45.29 | 45.29 | -0.9 (-1.95%) | 51,866,284 |
16 Apr 2018 | USD | 47.45 | 47.75 | 45.76 | 46.19 | 46.19 | -1.26 (-2.66%) | 52,929,896 |
13 Apr 2018 | USD | 48.18 | 48.55 | 47.12 | 47.45 | 47.45 | -0.35 (-0.73%) | 33,791,871 |
12 Apr 2018 | USD | 48.13 | 48.4 | 47.6 | 47.8 | 47.8 | -0.32 (-0.67%) | 31,813,832 |
11 Apr 2018 | USD | 48 | 48.86 | 47.98 | 48.12 | 48.12 | +0.44 (+0.92%) | 53,506,850 |
10 Apr 2018 | USD | 45.9 | 47.68 | 45.9 | 47.68 | 47.68 | +1.96 (+4.29%) | 58,234,674 |
9 Apr 2018 | USD | 46.65 | 46.98 | 45.42 | 45.72 | 45.72 | -1.08 (-2.31%) | 50,526,163 |
6 Apr 2018 | USD | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 46.3 | 47.45 | 45.93 | 46.8 | 46.8 | +0.68 (+1.47%) | 49,121,551 |
3 Apr 2018 | USD | 45.5 | 46.48 | 45.13 | 46.12 | 46.12 | +0.15 (+0.33%) | 37,204,690 |
2 Apr 2018 | USD | 46.63 | 47.56 | 45.84 | 45.97 | 45.97 | -0.93 (-1.98%) | 50,899,609 |
30 Mar 2018 | USD | 46.99 | 47.7 | 46.7 | 46.9 | 46.9 | -0.2 (-0.42%) | 50,675,548 |
29 Mar 2018 | USD | 45.73 | 47.5 | 44.53 | 47.1 | 47.1 | +1.59 (+3.49%) | 84,705,533 |
28 Mar 2018 | USD | 47 | 47 | 45.01 | 45.51 | 45.51 | -1.93 (-4.07%) | 93,407,226 |
27 Mar 2018 | USD | 48.86 | 49.25 | 47.02 | 47.44 | 47.44 | -0.69 (-1.43%) | 59,263,054 |
26 Mar 2018 | USD | 48.1 | 48.5 | 47.28 | 48.13 | 48.13 | -0.75 (-1.53%) | 55,748,522 |
23 Mar 2018 | USD | 47.9 | 49.2 | 46.41 | 48.88 | 48.88 | -1.02 (-2.04%) | 89,701,743 |
22 Mar 2018 | USD | 51.7 | 51.95 | 49.8 | 49.9 | 49.9 | -1.8 (-3.48%) | 84,282,065 |
21 Mar 2018 | USD | 52.25 | 52.61 | 51.68 | 51.7 | 51.7 | -0.5 (-0.96%) | 35,739,786 |