Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 22.01 | 22.91 | 21.93 | 22.61 | 22.61 | +0.36 (+1.62%) | 1,327,700 |
3 Apr 2018 | USD | 21.85 | 22.42 | 21.76 | 22.25 | 22.25 | +0.53 (+2.44%) | 773,000 |
2 Apr 2018 | USD | 22.25 | 22.48 | 21.66 | 21.72 | 21.72 | -0.68 (-3.04%) | 916,700 |
30 Mar 2018 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 22.54 | 22.77 | 22.35 | 22.4 | 22.4 | -0.04 (-0.18%) | 1,168,700 |
28 Mar 2018 | USD | 22.53 | 22.68 | 22.27 | 22.44 | 22.44 | -0.08 (-0.36%) | 779,600 |
27 Mar 2018 | USD | 22.74 | 22.91 | 22.44 | 22.52 | 22.52 | -0.27 (-1.18%) | 913,100 |
26 Mar 2018 | USD | 22.58 | 23.06 | 22.58 | 22.79 | 22.79 | +0.31 (+1.38%) | 740,500 |
23 Mar 2018 | USD | 22.81 | 23.02 | 22.41 | 22.48 | 22.48 | -0.37 (-1.62%) | 1,251,300 |
22 Mar 2018 | USD | 22.9 | 23.76 | 22.82 | 22.85 | 22.85 | -0.15 (-0.65%) | 2,942,500 |
21 Mar 2018 | USD | 22.87 | 23.48 | 22.87 | 23 | 23 | +0.12 (+0.52%) | 3,269,000 |
20 Mar 2018 | USD | 22.28 | 22.96 | 22.21 | 22.88 | 22.88 | +0.52 (+2.33%) | 3,183,200 |
19 Mar 2018 | USD | 22.82 | 22.89 | 22.149 | 22.36 | 22.36 | -0.56 (-2.44%) | 2,465,100 |
16 Mar 2018 | USD | 22.18 | 22.98 | 22.11 | 22.92 | 22.92 | +0.77 (+3.48%) | 6,842,300 |
15 Mar 2018 | USD | 22.15 | 22.25 | 21.88 | 22.15 | 22.15 | +0.18 (+0.82%) | 2,882,300 |
14 Mar 2018 | USD | 21.84 | 22.11 | 21.605 | 21.97 | 21.97 | +0.21 (+0.97%) | 3,465,200 |
13 Mar 2018 | USD | 21.72 | 21.94 | 21.5 | 21.76 | 21.76 | +0.21 (+0.97%) | 1,509,400 |
12 Mar 2018 | USD | 21.58 | 21.89 | 21.47 | 21.55 | 21.55 | +0.05 (+0.23%) | 1,769,500 |
9 Mar 2018 | USD | 21.43 | 21.54 | 21.15 | 21.5 | 21.5 | +0.13 (+0.61%) | 908,400 |
8 Mar 2018 | USD | 21.45 | 21.57 | 21.19 | 21.37 | 21.37 | -0.08 (-0.37%) | 1,029,300 |
7 Mar 2018 | USD | 21.33 | 21.56 | 21.33 | 21.45 | 21.45 | -0.05 (-0.23%) | 623,900 |
6 Mar 2018 | USD | 21.5 | 21.7 | 21.43 | 21.5 | 21.5 | 0.0 (0.0%) | 916,400 |
5 Mar 2018 | USD | 21 | 22.015 | 20.86 | 21.5 | 21.5 | +0.34 (+1.61%) | 1,143,100 |
2 Mar 2018 | USD | 20.94 | 21.28 | 20.64 | 21.16 | 21.16 | +0.16 (+0.76%) | 1,131,900 |
1 Mar 2018 | USD | 21.13 | 22.55 | 20.96 | 21 | 21 | +0.01 (+0.05%) | 2,002,900 |
28 Feb 2018 | USD | 21.05 | 21.39 | 20.91 | 20.99 | 20.99 | +0.05 (+0.24%) | 663,400 |
27 Feb 2018 | USD | 21 | 21.17 | 20.75 | 20.94 | 20.94 | -0.06 (-0.29%) | 740,900 |
26 Feb 2018 | USD | 21.32 | 21.5 | 20.845 | 21 | 21 | -0.18 (-0.85%) | 955,500 |
23 Feb 2018 | USD | 21.17 | 21.72 | 20.89 | 21.18 | 21.18 | +0.18 (+0.86%) | 743,800 |
22 Feb 2018 | USD | 21.38 | 21.47 | 20.94 | 21 | 21 | -0.25 (-1.18%) | 466,500 |