Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2018 | USD | 48.7 | 49.65 | 48.31 | 48.74 | 48.74 | +0.29 (+0.60%) | 2,632,909 |
26 Mar 2018 | USD | 47.9 | 48.51 | 47.02 | 48.45 | 48.45 | +0.45 (+0.94%) | 1,945,328 |
23 Mar 2018 | USD | 48.53 | 48.75 | 46.55 | 48 | 48 | -1 (-2.04%) | 3,011,240 |
22 Mar 2018 | USD | 50.02 | 50.31 | 48.89 | 49 | 49 | -1.02 (-2.04%) | 2,756,091 |
21 Mar 2018 | USD | 50.22 | 50.82 | 49.95 | 50.02 | 50.02 | -0.19 (-0.38%) | 2,228,566 |
20 Mar 2018 | USD | 50.55 | 51 | 50.1 | 50.21 | 50.21 | -0.34 (-0.67%) | 1,957,866 |
19 Mar 2018 | USD | 50.94 | 51 | 50.28 | 50.55 | 50.55 | -0.04 (-0.08%) | 1,595,930 |
16 Mar 2018 | USD | 51.4 | 51.6 | 50.11 | 50.59 | 50.59 | -0.52 (-1.02%) | 1,664,976 |
15 Mar 2018 | USD | 51.9 | 51.95 | 51.01 | 51.11 | 51.11 | -0.28 (-0.54%) | 2,210,642 |
14 Mar 2018 | USD | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.0 (0.0%) | 0 |
13 Mar 2018 | USD | 51.7 | 51.8 | 51.09 | 51.39 | 51.39 | -0.28 (-0.54%) | 1,629,135 |
12 Mar 2018 | USD | 51.73 | 52.01 | 51.41 | 51.67 | 51.67 | -0.05 (-0.10%) | 2,213,953 |
9 Mar 2018 | USD | 51.99 | 52.05 | 51.1 | 51.72 | 51.72 | -0.35 (-0.67%) | 2,541,031 |
8 Mar 2018 | USD | 50.8 | 52.33 | 50.8 | 52.07 | 52.07 | +1.17 (+2.30%) | 4,339,614 |
7 Mar 2018 | USD | 51.15 | 51.58 | 50.8 | 50.9 | 50.9 | -0.3 (-0.59%) | 1,858,310 |
6 Mar 2018 | USD | 51 | 51.59 | 50.3 | 51.2 | 51.2 | +0.53 (+1.05%) | 2,705,152 |
5 Mar 2018 | USD | 50.58 | 51.31 | 50.55 | 50.67 | 50.67 | +0.09 (+0.18%) | 2,006,205 |
2 Mar 2018 | USD | 49.99 | 51.3 | 49.5 | 50.58 | 50.58 | +0.18 (+0.36%) | 2,498,445 |
1 Mar 2018 | USD | 49.92 | 50.57 | 49.5 | 50.4 | 50.4 | +0.53 (+1.06%) | 1,982,097 |
28 Feb 2018 | USD | 50.81 | 50.81 | 48.95 | 49.87 | 49.87 | -0.95 (-1.87%) | 3,077,743 |
27 Feb 2018 | USD | 52 | 52 | 50.68 | 50.82 | 50.82 | -0.68 (-1.32%) | 3,726,012 |
26 Feb 2018 | USD | 48.5 | 52.56 | 48.5 | 51.5 | 51.5 | +3.72 (+7.79%) | 7,095,297 |
23 Feb 2018 | USD | 47.8 | 48.03 | 47.51 | 47.78 | 47.78 | -0.02 (-0.04%) | 1,113,329 |
22 Feb 2018 | USD | 47.52 | 48.89 | 47.27 | 47.8 | 47.8 | +0.77 (+1.64%) | 1,355,238 |
21 Feb 2018 | USD | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.0 (0.0%) | 0 |
20 Feb 2018 | USD | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.0 (0.0%) | 0 |
19 Feb 2018 | USD | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.0 (0.0%) | 0 |
15 Feb 2018 | USD | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 46.61 | 47.47 | 46.61 | 47.03 | 47.03 | +0.46 (+0.99%) | 947,819 |