Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | USD | 36.16 | 36.17 | 35.28 | 35.43 | 35.43 | -0.56 (-1.56%) | 14,638,377 |
17 Apr 2019 | USD | 35.11 | 36.35 | 35.11 | 35.99 | 35.99 | +0.88 (+2.51%) | 30,116,182 |
16 Apr 2019 | USD | 34 | 35.17 | 33.85 | 35.11 | 35.11 | +0.83 (+2.42%) | 20,139,240 |
15 Apr 2019 | USD | 35.21 | 35.45 | 34.25 | 34.28 | 34.28 | -0.54 (-1.55%) | 24,340,722 |
12 Apr 2019 | USD | 35.7 | 35.7 | 34.11 | 34.82 | 34.82 | -1.99 (-5.41%) | 32,883,187 |
11 Apr 2019 | USD | 36.69 | 37.83 | 36.6 | 36.81 | 36.81 | +0.13 (+0.35%) | 27,989,461 |
10 Apr 2019 | USD | 36.9 | 36.95 | 36.3 | 36.68 | 36.68 | -0.33 (-0.89%) | 19,062,885 |
9 Apr 2019 | USD | 37.85 | 37.95 | 36.65 | 37.01 | 37.01 | -0.84 (-2.22%) | 22,309,450 |
8 Apr 2019 | USD | 38.6 | 38.92 | 37.41 | 37.85 | 37.85 | +0.41 (+1.10%) | 38,279,485 |
5 Apr 2019 | USD | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.0 (0.0%) | 0 |
4 Apr 2019 | USD | 37.29 | 38.25 | 37.29 | 37.44 | 37.44 | +0.19 (+0.51%) | 32,471,359 |
3 Apr 2019 | USD | 36.97 | 37.56 | 36.45 | 37.25 | 37.25 | -0.08 (-0.21%) | 25,288,613 |
2 Apr 2019 | USD | 36.92 | 38.1 | 36.01 | 37.33 | 37.33 | +0.74 (+2.02%) | 40,496,464 |
1 Apr 2019 | USD | 35.31 | 36.9 | 35.31 | 36.59 | 36.59 | +1.43 (+4.07%) | 35,808,328 |
29 Mar 2019 | USD | 33.8 | 35.28 | 33.2 | 35.16 | 35.16 | +0.71 (+2.06%) | 38,302,804 |
28 Mar 2019 | USD | 34.63 | 35.16 | 34.1 | 34.45 | 34.45 | -0.43 (-1.23%) | 19,371,174 |
27 Mar 2019 | USD | 36.02 | 36.86 | 34.07 | 34.88 | 34.88 | -1.23 (-3.41%) | 37,007,616 |
26 Mar 2019 | USD | 36.45 | 36.95 | 36.07 | 36.11 | 36.11 | -0.16 (-0.44%) | 18,394,779 |
25 Mar 2019 | USD | 36.34 | 36.98 | 36.09 | 36.27 | 36.27 | -0.71 (-1.92%) | 18,302,467 |
22 Mar 2019 | USD | 37.81 | 38.05 | 36.53 | 36.98 | 36.98 | -0.83 (-2.20%) | 26,416,314 |
21 Mar 2019 | USD | 37.8 | 38.38 | 37.61 | 37.81 | 37.81 | +0.11 (+0.29%) | 21,080,033 |
20 Mar 2019 | USD | 38.27 | 38.27 | 37.24 | 37.7 | 37.7 | -1 (-2.58%) | 26,495,946 |
19 Mar 2019 | USD | 39.1 | 39.33 | 38.02 | 38.7 | 38.7 | -0.29 (-0.74%) | 28,841,823 |
18 Mar 2019 | USD | 38.68 | 39.72 | 38.55 | 38.99 | 38.99 | +0.42 (+1.09%) | 36,595,513 |
15 Mar 2019 | USD | 39.4 | 39.42 | 37.88 | 38.57 | 38.57 | -0.27 (-0.70%) | 42,035,822 |
14 Mar 2019 | USD | 37.95 | 39.97 | 37.6 | 38.84 | 38.84 | +0.53 (+1.38%) | 71,710,232 |
13 Mar 2019 | USD | 36.64 | 38.77 | 36.29 | 38.31 | 38.31 | +1.57 (+4.27%) | 59,983,919 |
12 Mar 2019 | USD | 36.98 | 37.46 | 36.16 | 36.74 | 36.74 | +0.15 (+0.41%) | 32,923,595 |
11 Mar 2019 | USD | 35.08 | 36.7 | 35.08 | 36.59 | 36.59 | +1.23 (+3.48%) | 30,933,195 |
8 Mar 2019 | USD | 37.4 | 37.5 | 35.2 | 35.36 | 35.36 | -3.04 (-7.92%) | 47,932,559 |