Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | USD | 43.7 | 43.88 | 43.51 | 43.86 | 43.86 | +0.43 (+0.99%) | 207,600 |
18 May 2018 | USD | 43.73 | 43.86 | 43.41 | 43.43 | 43.43 | -0.17 (-0.39%) | 302,100 |
17 May 2018 | USD | 43.47 | 43.81 | 43.13 | 43.6 | 43.6 | +0.16 (+0.37%) | 177,000 |
16 May 2018 | USD | 42.8 | 43.6 | 42.76 | 43.44 | 43.44 | +0.8 (+1.88%) | 248,800 |
15 May 2018 | USD | 42.03 | 42.67 | 41.87 | 42.64 | 42.64 | +0.42 (+0.99%) | 236,100 |
14 May 2018 | USD | 42.39 | 42.6 | 42.12 | 42.22 | 42.22 | -0.1 (-0.24%) | 298,400 |
11 May 2018 | USD | 42.7 | 42.93 | 42.14 | 42.32 | 42.32 | -0.31 (-0.73%) | 162,400 |
10 May 2018 | USD | 42.23 | 43.11 | 41.98 | 42.63 | 42.63 | +0.6 (+1.43%) | 356,300 |
9 May 2018 | USD | 42.47 | 42.72 | 42 | 42.03 | 42.03 | -0.41 (-0.97%) | 320,400 |
8 May 2018 | USD | 42.13 | 42.48 | 42.02 | 42.44 | 42.44 | +0.26 (+0.62%) | 210,600 |
7 May 2018 | USD | 42.02 | 42.46 | 41.53 | 42.18 | 42.18 | +0.26 (+0.62%) | 249,800 |
4 May 2018 | USD | 41.06 | 42.17 | 40.74 | 41.92 | 41.92 | +0.69 (+1.67%) | 208,400 |
3 May 2018 | USD | 41.41 | 41.71 | 40.66 | 41.23 | 41.23 | -0.21 (-0.51%) | 272,900 |
2 May 2018 | USD | 41.33 | 42.1 | 41.15 | 41.44 | 41.44 | +0.22 (+0.53%) | 671,700 |
1 May 2018 | USD | 41.76 | 41.76 | 40.64 | 41.22 | 41.22 | -0.63 (-1.51%) | 528,400 |
30 Apr 2018 | USD | 43.43 | 43.84 | 41.79 | 41.85 | 41.85 | -1.3 (-3.01%) | 591,700 |
27 Apr 2018 | USD | 42.41 | 43.63 | 42.41 | 43.15 | 43.15 | +0.86 (+2.03%) | 524,400 |
26 Apr 2018 | USD | 43.58 | 43.69 | 41.06 | 42.29 | 42.29 | -1.77 (-4.02%) | 1,295,700 |
25 Apr 2018 | USD | 43.71 | 44.32 | 43.3 | 44.06 | 44.06 | +0.34 (+0.78%) | 216,200 |
24 Apr 2018 | USD | 44.58 | 44.91 | 43.29 | 43.72 | 43.72 | -0.7 (-1.58%) | 258,600 |
23 Apr 2018 | USD | 44.37 | 44.64 | 44.2 | 44.42 | 44.42 | +0.12 (+0.27%) | 153,100 |
20 Apr 2018 | USD | 44.4 | 44.83 | 44.1 | 44.3 | 44.3 | -0.24 (-0.54%) | 300,600 |
19 Apr 2018 | USD | 44.92 | 45.01 | 44.32 | 44.54 | 44.54 | -0.56 (-1.24%) | 219,900 |
18 Apr 2018 | USD | 44.67 | 45.7 | 44.57 | 45.1 | 45.1 | +0.6 (+1.35%) | 261,100 |
17 Apr 2018 | USD | 44.5 | 44.76 | 44.06 | 44.5 | 44.5 | +0.38 (+0.86%) | 261,800 |
16 Apr 2018 | USD | 43.54 | 44.25 | 43.42 | 44.12 | 44.12 | +0.76 (+1.75%) | 374,500 |
13 Apr 2018 | USD | 44.04 | 44.04 | 43.13 | 43.36 | 43.36 | -0.39 (-0.89%) | 398,400 |
12 Apr 2018 | USD | 43.53 | 43.98 | 43.48 | 43.75 | 43.75 | +0.38 (+0.88%) | 200,100 |
11 Apr 2018 | USD | 42.98 | 43.43 | 42.18 | 43.37 | 43.37 | +0.11 (+0.25%) | 236,200 |
10 Apr 2018 | USD | 42.54 | 43.4 | 42.26 | 43.26 | 43.26 | +1.33 (+3.17%) | 179,500 |