Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | USD | 28.16 | 28.25 | 27.49 | 27.5 | 27.5 | -0.62 (-2.20%) | 2,676,500 |
23 Apr 2019 | USD | 28.1 | 28.44 | 27.59 | 28.12 | 28.12 | +0.01 (+0.04%) | 857,200 |
22 Apr 2019 | USD | 28.41 | 28.55 | 27.94 | 28.11 | 28.11 | -0.45 (-1.58%) | 1,052,700 |
19 Apr 2019 | USD | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 29.47 | 29.59 | 28.42 | 28.56 | 28.56 | -0.3 (-1.04%) | 1,497,900 |
17 Apr 2019 | USD | 30.3 | 30.35 | 27.77 | 28.86 | 28.86 | -2.01 (-6.51%) | 3,205,500 |
16 Apr 2019 | USD | 30.52 | 30.88 | 30.33 | 30.87 | 30.87 | +0.4 (+1.31%) | 658,300 |
15 Apr 2019 | USD | 31.08 | 31.33 | 30.37 | 30.47 | 30.47 | -0.57 (-1.84%) | 434,100 |
12 Apr 2019 | USD | 30.74 | 31.12 | 30.59 | 31.04 | 31.04 | +0.32 (+1.04%) | 534,800 |
11 Apr 2019 | USD | 30.59 | 30.84 | 30.51 | 30.72 | 30.72 | +0.21 (+0.69%) | 429,000 |
10 Apr 2019 | USD | 30.62 | 30.75 | 30.18 | 30.51 | 30.51 | -0.09 (-0.29%) | 491,400 |
9 Apr 2019 | USD | 30.54 | 31.01 | 30.25 | 30.6 | 30.6 | -0.1 (-0.33%) | 883,100 |
8 Apr 2019 | USD | 30.5 | 30.86 | 30.44 | 30.7 | 30.7 | +0.18 (+0.59%) | 656,500 |
5 Apr 2019 | USD | 29.9 | 30.6 | 29.9 | 30.52 | 30.52 | +0.61 (+2.04%) | 1,047,400 |
4 Apr 2019 | USD | 29.89 | 30.55 | 29.8 | 29.91 | 29.91 | +0.16 (+0.54%) | 1,124,600 |
3 Apr 2019 | USD | 29.81 | 30.01 | 29.6 | 29.75 | 29.75 | +0.12 (+0.40%) | 1,907,700 |
2 Apr 2019 | USD | 29.7 | 29.76 | 29.37 | 29.63 | 29.63 | -0.12 (-0.40%) | 558,500 |
1 Apr 2019 | USD | 29.37 | 29.98 | 29.34 | 29.75 | 29.75 | +0.44 (+1.50%) | 559,900 |
29 Mar 2019 | USD | 29.48 | 29.6 | 29.05 | 29.31 | 29.31 | +0.05 (+0.17%) | 467,800 |
28 Mar 2019 | USD | 29.11 | 29.46 | 28.96 | 29.26 | 29.26 | +0.29 (+1.00%) | 300,700 |
27 Mar 2019 | USD | 28.74 | 29.13 | 28.56 | 28.97 | 28.97 | +0.24 (+0.84%) | 322,800 |
26 Mar 2019 | USD | 28.72 | 28.98 | 28.31 | 28.73 | 28.73 | +0.29 (+1.02%) | 569,300 |
25 Mar 2019 | USD | 28.52 | 28.78 | 28.18 | 28.44 | 28.44 | -0.16 (-0.56%) | 574,500 |
22 Mar 2019 | USD | 30.17 | 30.17 | 28.59 | 28.6 | 28.6 | -1.87 (-6.14%) | 482,500 |
21 Mar 2019 | USD | 30.03 | 30.96 | 30.03 | 30.47 | 30.47 | +0.25 (+0.83%) | 944,800 |
20 Mar 2019 | USD | 30.35 | 30.7 | 29.98 | 30.22 | 30.22 | -0.15 (-0.49%) | 381,700 |
19 Mar 2019 | USD | 31.22 | 31.22 | 30.23 | 30.37 | 30.37 | -0.47 (-1.52%) | 571,400 |
18 Mar 2019 | USD | 30.43 | 30.86 | 30.23 | 30.84 | 30.84 | +0.44 (+1.45%) | 263,500 |
15 Mar 2019 | USD | 30.33 | 30.62 | 30.24 | 30.4 | 30.4 | +0.22 (+0.73%) | 1,180,700 |
14 Mar 2019 | USD | 30.99 | 31.02 | 30.14 | 30.18 | 30.18 | -1 (-3.21%) | 385,300 |