Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 27.25 | 27.88 | 27.2 | 27.64 | 27.64 | +0.44 (+1.62%) | 16,064,779 |
23 Jan 2019 | USD | 26.99 | 27.5 | 26.74 | 27.2 | 27.2 | +0.38 (+1.42%) | 17,528,712 |
22 Jan 2019 | USD | 27.5 | 27.6 | 26.78 | 26.82 | 26.82 | -0.69 (-2.51%) | 26,977,796 |
21 Jan 2019 | USD | 28.16 | 28.33 | 27.5 | 27.51 | 27.51 | -0.61 (-2.17%) | 22,542,942 |
18 Jan 2019 | USD | 27.95 | 28.2 | 27.5 | 28.12 | 28.12 | +0.47 (+1.70%) | 19,534,713 |
17 Jan 2019 | USD | 27.8 | 28.07 | 27.58 | 27.65 | 27.65 | +0.01 (+0.04%) | 11,293,109 |
16 Jan 2019 | USD | 27.8 | 28.3 | 27.5 | 27.64 | 27.64 | -0.08 (-0.29%) | 14,780,079 |
15 Jan 2019 | USD | 27.99 | 28.1 | 27.2 | 27.72 | 27.72 | -0.36 (-1.28%) | 16,700,433 |
14 Jan 2019 | USD | 27.85 | 28.39 | 27.85 | 28.08 | 28.08 | +0.27 (+0.97%) | 24,039,601 |
11 Jan 2019 | USD | 27.53 | 28.1 | 27.53 | 27.81 | 27.81 | -0.06 (-0.22%) | 11,437,700 |
10 Jan 2019 | USD | 27.49 | 28.05 | 27.11 | 27.87 | 27.87 | +0.31 (+1.12%) | 15,812,655 |
9 Jan 2019 | USD | 27.41 | 28.18 | 27.39 | 27.56 | 27.56 | +0.21 (+0.77%) | 23,233,189 |
8 Jan 2019 | USD | 27.32 | 27.89 | 27.21 | 27.35 | 27.35 | -0.42 (-1.51%) | 17,795,696 |
7 Jan 2019 | USD | 27.1 | 27.99 | 27.09 | 27.77 | 27.77 | +0.7 (+2.59%) | 32,878,447 |
4 Jan 2019 | USD | 26.6 | 27.08 | 26.4 | 27.07 | 27.07 | +0.37 (+1.39%) | 28,055,505 |
3 Jan 2019 | USD | 26 | 26.8 | 25.96 | 26.7 | 26.7 | +0.55 (+2.10%) | 19,643,078 |
2 Jan 2019 | USD | 26.15 | 26.38 | 25.98 | 26.15 | 26.15 | -0.03 (-0.11%) | 13,789,448 |
1 Jan 2019 | USD | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 25.5 | 26.2 | 25.11 | 26.18 | 26.18 | +0.3 (+1.16%) | 16,428,306 |
27 Dec 2018 | USD | 26.36 | 26.45 | 25.65 | 25.88 | 25.88 | -0.26 (-0.99%) | 12,403,607 |
26 Dec 2018 | USD | 26.08 | 26.54 | 26 | 26.14 | 26.14 | +0.06 (+0.23%) | 12,454,879 |
25 Dec 2018 | USD | 26.05 | 26.56 | 25.93 | 26.08 | 26.08 | -0.08 (-0.31%) | 14,313,279 |
24 Dec 2018 | USD | 25.59 | 26.36 | 25.5 | 26.16 | 26.16 | +0.39 (+1.51%) | 15,246,532 |
21 Dec 2018 | USD | 25.87 | 25.98 | 25.56 | 25.77 | 25.77 | -0.1 (-0.39%) | 12,017,668 |
20 Dec 2018 | USD | 24.95 | 25.95 | 24.7 | 25.87 | 25.87 | +0.96 (+3.85%) | 18,771,393 |
19 Dec 2018 | USD | 25.32 | 25.52 | 24.9 | 24.91 | 24.91 | -0.37 (-1.46%) | 8,348,206 |
18 Dec 2018 | USD | 25.12 | 25.71 | 24.88 | 25.28 | 25.28 | +0.16 (+0.64%) | 10,653,904 |
17 Dec 2018 | USD | 25.04 | 25.38 | 24.66 | 25.12 | 25.12 | +0.01 (+0.04%) | 13,511,439 |
14 Dec 2018 | USD | 25.65 | 25.69 | 25.03 | 25.11 | 25.11 | -0.43 (-1.68%) | 13,737,168 |