Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | USD | 32.67 | 32.77 | 31.61 | 32.59 | 32.59 | -0.08 (-0.24%) | 555,900 |
29 Jan 2019 | USD | 32.6 | 33.82 | 32.19 | 32.67 | 32.67 | +0.46 (+1.43%) | 927,800 |
28 Jan 2019 | USD | 31.71 | 32.27 | 31.67 | 32.21 | 32.21 | +0.09 (+0.28%) | 568,400 |
25 Jan 2019 | USD | 31.79 | 32.28 | 31.73 | 32.12 | 32.12 | +0.82 (+2.62%) | 566,000 |
24 Jan 2019 | USD | 31.07 | 31.72 | 30.94 | 31.3 | 31.3 | +0.23 (+0.74%) | 545,600 |
23 Jan 2019 | USD | 31.44 | 31.71 | 30.68 | 31.07 | 31.07 | -0.18 (-0.58%) | 511,300 |
22 Jan 2019 | USD | 31.32 | 31.41 | 30.75 | 31.25 | 31.25 | -0.4 (-1.26%) | 679,900 |
21 Jan 2019 | USD | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 31.46 | 31.81 | 31.19 | 31.65 | 31.65 | +0.64 (+2.06%) | 921,800 |
17 Jan 2019 | USD | 30.72 | 31.24 | 30.67 | 31.01 | 31.01 | +0.12 (+0.39%) | 651,600 |
16 Jan 2019 | USD | 30.56 | 30.98 | 30.51 | 30.89 | 30.89 | +0.37 (+1.21%) | 329,200 |
15 Jan 2019 | USD | 30.24 | 30.7 | 30 | 30.52 | 30.52 | +0.18 (+0.59%) | 466,700 |
14 Jan 2019 | USD | 30.45 | 30.72 | 30.26 | 30.34 | 30.34 | -0.45 (-1.46%) | 542,700 |
11 Jan 2019 | USD | 30.6 | 31.04 | 30.32 | 30.79 | 30.79 | -0.22 (-0.71%) | 349,600 |
10 Jan 2019 | USD | 30.57 | 31.09 | 30.39 | 31.01 | 31.01 | +0.22 (+0.71%) | 525,100 |
9 Jan 2019 | USD | 31.02 | 31.19 | 30.37 | 30.79 | 30.79 | -0.04 (-0.13%) | 454,100 |
8 Jan 2019 | USD | 30.18 | 30.84 | 30.05 | 30.83 | 30.83 | +0.98 (+3.28%) | 461,300 |
7 Jan 2019 | USD | 29.76 | 30.35 | 29.18 | 29.85 | 29.85 | +0.14 (+0.47%) | 403,600 |
4 Jan 2019 | USD | 29.47 | 29.96 | 28.83 | 29.71 | 29.71 | +1.31 (+4.61%) | 471,400 |
3 Jan 2019 | USD | 28.79 | 29.06 | 28.1 | 28.4 | 28.4 | -0.55 (-1.90%) | 385,200 |
2 Jan 2019 | USD | 28.18 | 29.22 | 28.01 | 28.95 | 28.95 | +0.35 (+1.22%) | 480,800 |
1 Jan 2019 | USD | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 28.43 | 28.65 | 27.97 | 28.6 | 28.6 | +0.32 (+1.13%) | 323,400 |
28 Dec 2018 | USD | 28.5 | 28.86 | 27.97 | 28.28 | 28.28 | -0.01 (-0.04%) | 491,500 |
27 Dec 2018 | USD | 27.14 | 28.3 | 27.07 | 28.29 | 28.29 | +0.54 (+1.95%) | 427,600 |
26 Dec 2018 | USD | 26.7 | 27.77 | 26.17 | 27.75 | 27.75 | +1.16 (+4.36%) | 533,500 |
24 Dec 2018 | USD | 26.72 | 27.16 | 26.16 | 26.59 | 26.59 | -0.35 (-1.30%) | 198,000 |
21 Dec 2018 | USD | 27.57 | 27.95 | 26.84 | 26.94 | 26.94 | -0.58 (-2.11%) | 2,204,500 |
20 Dec 2018 | USD | 27.64 | 28.16 | 27.15 | 27.52 | 27.52 | -0.14 (-0.51%) | 700,600 |
19 Dec 2018 | USD | 28.26 | 28.74 | 27.44 | 27.66 | 27.66 | -0.48 (-1.71%) | 573,000 |