Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | USD | 63.4 | 64.76 | 62.71 | 64.17 | 64.17 | +0.05 (+0.08%) | 13,776,585 |
10 May 2019 | USD | 63.38 | 64.3 | 61.36 | 64.12 | 64.12 | +1.62 (+2.59%) | 21,977,416 |
9 May 2019 | USD | 63.7 | 64.75 | 62 | 62.5 | 62.5 | -1.73 (-2.69%) | 21,181,572 |
8 May 2019 | USD | 64.57 | 65.6 | 64 | 64.23 | 64.23 | -1.91 (-2.89%) | 23,515,083 |
7 May 2019 | USD | 64.8 | 68.48 | 64.52 | 66.14 | 66.14 | +1.94 (+3.02%) | 42,423,209 |
6 May 2019 | USD | 65 | 65 | 63.02 | 64.2 | 64.2 | -1.55 (-2.36%) | 34,803,333 |
3 May 2019 | USD | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 65 | 66.3 | 64.64 | 65.75 | 65.75 | +0.43 (+0.66%) | 19,451,914 |
29 Apr 2019 | USD | 62.48 | 66.44 | 62.48 | 65.32 | 65.32 | +2.99 (+4.80%) | 41,273,997 |
26 Apr 2019 | USD | 63.01 | 63.81 | 61.6 | 62.33 | 62.33 | -1.57 (-2.46%) | 20,322,183 |
25 Apr 2019 | USD | 63.03 | 64.87 | 62.9 | 63.9 | 63.9 | +1.05 (+1.67%) | 26,476,653 |
24 Apr 2019 | USD | 63.26 | 63.69 | 62.5 | 62.85 | 62.85 | +0.01 (+0.02%) | 14,705,218 |
23 Apr 2019 | USD | 62.08 | 63.55 | 62.01 | 62.84 | 62.84 | +0.7 (+1.13%) | 19,038,105 |
22 Apr 2019 | USD | 64.3 | 64.4 | 62.07 | 62.14 | 62.14 | -2.31 (-3.58%) | 26,908,168 |
19 Apr 2019 | USD | 64 | 65.08 | 63.78 | 64.45 | 64.45 | +0.32 (+0.50%) | 12,729,541 |
18 Apr 2019 | USD | 64.75 | 64.75 | 63.77 | 64.13 | 64.13 | -0.4 (-0.62%) | 10,178,921 |
17 Apr 2019 | USD | 65.5 | 65.5 | 64.21 | 64.53 | 64.53 | -0.33 (-0.51%) | 15,363,146 |
16 Apr 2019 | USD | 63.34 | 64.86 | 63.05 | 64.86 | 64.86 | +1.51 (+2.38%) | 16,408,552 |
15 Apr 2019 | USD | 65.62 | 65.98 | 63.13 | 63.35 | 63.35 | -1.27 (-1.97%) | 19,756,464 |
12 Apr 2019 | USD | 64.3 | 65.12 | 63.53 | 64.62 | 64.62 | +0.64 (+1.00%) | 15,714,009 |
11 Apr 2019 | USD | 65.73 | 66.5 | 63.8 | 63.98 | 63.98 | -1.75 (-2.66%) | 25,021,674 |
10 Apr 2019 | USD | 64.96 | 67.03 | 64.01 | 65.73 | 65.73 | +0.91 (+1.40%) | 32,611,048 |
9 Apr 2019 | USD | 63.53 | 65.1 | 62.6 | 64.82 | 64.82 | +0.84 (+1.31%) | 25,780,062 |
8 Apr 2019 | USD | 66.5 | 66.5 | 63.45 | 63.98 | 63.98 | -2.16 (-3.27%) | 32,009,382 |
5 Apr 2019 | USD | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.0 (0.0%) | 0 |
4 Apr 2019 | USD | 65.5 | 66.25 | 64.9 | 66.14 | 66.14 | +0.56 (+0.85%) | 17,899,218 |
3 Apr 2019 | USD | 65.25 | 65.93 | 64.91 | 65.58 | 65.58 | +0.3 (+0.46%) | 16,646,506 |
2 Apr 2019 | USD | 66 | 66.01 | 64.6 | 65.28 | 65.28 | -0.47 (-0.71%) | 19,915,646 |