Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 32.45 | 32.63 | 30.8 | 31.5 | 31.5 | -1.05 (-3.23%) | 34,763,527 |
23 Jan 2019 | USD | 32.15 | 32.69 | 32.15 | 32.55 | 32.55 | +0.07 (+0.22%) | 12,809,042 |
22 Jan 2019 | USD | 33.05 | 33.09 | 32.4 | 32.48 | 32.48 | -0.71 (-2.14%) | 22,264,013 |
21 Jan 2019 | USD | 32.26 | 33.3 | 32.15 | 33.19 | 33.19 | +1.14 (+3.56%) | 36,643,281 |
18 Jan 2019 | USD | 31.92 | 32.33 | 31.71 | 32.05 | 32.05 | +0.28 (+0.88%) | 25,539,537 |
17 Jan 2019 | USD | 32.41 | 32.51 | 31.76 | 31.77 | 31.77 | -0.55 (-1.70%) | 20,648,419 |
16 Jan 2019 | USD | 31.93 | 32.6 | 31.77 | 32.32 | 32.32 | +0.3 (+0.94%) | 27,524,435 |
15 Jan 2019 | USD | 30.98 | 32.46 | 30.86 | 32.02 | 32.02 | +0.89 (+2.86%) | 34,551,049 |
14 Jan 2019 | USD | 30.96 | 31.33 | 30.33 | 31.13 | 31.13 | +0.22 (+0.71%) | 21,490,409 |
11 Jan 2019 | USD | 30.61 | 31.57 | 30.61 | 30.91 | 30.91 | +0.36 (+1.18%) | 28,388,569 |
10 Jan 2019 | USD | 30.78 | 31.12 | 30.39 | 30.55 | 30.55 | -0.21 (-0.68%) | 26,170,409 |
9 Jan 2019 | USD | 28.96 | 31.39 | 28.96 | 30.76 | 30.76 | +1.97 (+6.84%) | 54,860,023 |
8 Jan 2019 | USD | 28.67 | 28.94 | 28.43 | 28.79 | 28.79 | +0.04 (+0.14%) | 12,432,445 |
7 Jan 2019 | USD | 28.79 | 28.94 | 28.33 | 28.75 | 28.75 | +0.3 (+1.05%) | 19,204,590 |
4 Jan 2019 | USD | 27.13 | 28.55 | 27 | 28.45 | 28.45 | +0.9 (+3.27%) | 24,369,561 |
3 Jan 2019 | USD | 28.44 | 28.54 | 27.52 | 27.55 | 27.55 | -0.89 (-3.13%) | 20,181,662 |
2 Jan 2019 | USD | 28.36 | 28.72 | 28.12 | 28.44 | 28.44 | +0.45 (+1.61%) | 22,288,121 |
1 Jan 2019 | USD | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 28.58 | 28.6 | 27.38 | 27.99 | 27.99 | -0.38 (-1.34%) | 18,336,651 |
27 Dec 2018 | USD | 29.1 | 29.25 | 28.35 | 28.37 | 28.37 | +0.04 (+0.14%) | 20,962,772 |
26 Dec 2018 | USD | 28.75 | 29.07 | 28.32 | 28.33 | 28.33 | -0.45 (-1.56%) | 13,780,775 |
25 Dec 2018 | USD | 28.98 | 28.99 | 28.02 | 28.78 | 28.78 | -0.61 (-2.08%) | 26,511,726 |
24 Dec 2018 | USD | 28.99 | 29.71 | 28.86 | 29.39 | 29.39 | +0.41 (+1.41%) | 14,241,074 |
21 Dec 2018 | USD | 29.88 | 29.88 | 28.72 | 28.98 | 28.98 | -1.04 (-3.46%) | 24,578,961 |
20 Dec 2018 | USD | 30.3 | 30.58 | 29.88 | 30.02 | 30.02 | -0.34 (-1.12%) | 15,988,988 |
19 Dec 2018 | USD | 31.54 | 31.59 | 30.31 | 30.36 | 30.36 | -1.17 (-3.71%) | 23,258,878 |
18 Dec 2018 | USD | 31.22 | 31.75 | 31.01 | 31.53 | 31.53 | +0.17 (+0.54%) | 16,885,712 |
17 Dec 2018 | USD | 31 | 31.67 | 30.6 | 31.36 | 31.36 | +0.26 (+0.84%) | 19,263,813 |
14 Dec 2018 | USD | 32.1 | 32.38 | 31.06 | 31.1 | 31.1 | -1 (-3.12%) | 24,782,890 |