Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | USD | 27.49 | 27.65 | 26.34 | 26.57 | 26.57 | -1.01 (-3.66%) | 536,600 |
27 Mar 2018 | USD | 29.23 | 29.23 | 27.35 | 27.58 | 27.58 | -1.51 (-5.19%) | 561,100 |
26 Mar 2018 | USD | 28.42 | 29.13 | 27.5 | 29.09 | 29.09 | +1.31 (+4.72%) | 702,700 |
23 Mar 2018 | USD | 29.23 | 29.64 | 27.78 | 27.78 | 27.78 | -1.27 (-4.37%) | 733,700 |
22 Mar 2018 | USD | 29.75 | 30.11 | 28.97 | 29.05 | 29.05 | -1.1 (-3.65%) | 524,700 |
21 Mar 2018 | USD | 29.33 | 30.43 | 29.33 | 30.15 | 30.15 | +0.75 (+2.55%) | 535,900 |
20 Mar 2018 | USD | 29.15 | 29.53 | 28.78 | 29.4 | 29.4 | +0.19 (+0.65%) | 491,900 |
19 Mar 2018 | USD | 29.34 | 29.34 | 28.39 | 29.21 | 29.21 | -0.3 (-1.02%) | 437,300 |
16 Mar 2018 | USD | 29.69 | 29.78 | 29.4 | 29.51 | 29.51 | -0.03 (-0.10%) | 1,015,700 |
15 Mar 2018 | USD | 29.49 | 29.71 | 29.18 | 29.54 | 29.54 | +0.24 (+0.82%) | 507,000 |
14 Mar 2018 | USD | 29.39 | 29.61 | 28.86 | 29.3 | 29.3 | +0.17 (+0.58%) | 587,200 |
13 Mar 2018 | USD | 29.57 | 29.93 | 29.03 | 29.13 | 29.13 | -0.29 (-0.99%) | 417,500 |
12 Mar 2018 | USD | 29.21 | 29.63 | 29 | 29.42 | 29.42 | +0.47 (+1.62%) | 893,400 |
9 Mar 2018 | USD | 28.57 | 29.05 | 28.51 | 28.95 | 28.95 | +0.73 (+2.59%) | 669,100 |
8 Mar 2018 | USD | 28.28 | 28.54 | 27.79 | 28.22 | 28.22 | +0.02 (+0.07%) | 760,600 |
7 Mar 2018 | USD | 27.74 | 28.25 | 27.71 | 28.2 | 28.2 | +0.17 (+0.61%) | 908,800 |
6 Mar 2018 | USD | 27.48 | 28.2 | 27.47 | 28.03 | 28.03 | +0.65 (+2.37%) | 987,300 |
5 Mar 2018 | USD | 27.14 | 27.79 | 26.8 | 27.38 | 27.38 | +0.14 (+0.51%) | 735,400 |
2 Mar 2018 | USD | 26.2 | 27.35 | 25.4 | 27.24 | 27.24 | +0.72 (+2.71%) | 453,000 |
1 Mar 2018 | USD | 26.74 | 27.02 | 26.09 | 26.52 | 26.52 | -0.19 (-0.71%) | 759,500 |
28 Feb 2018 | USD | 27.25 | 27.43 | 26.71 | 26.71 | 26.71 | -0.29 (-1.07%) | 462,700 |
27 Feb 2018 | USD | 27.45 | 27.78 | 27 | 27 | 27 | -0.55 (-2.00%) | 462,100 |
26 Feb 2018 | USD | 27.35 | 27.61 | 26.98 | 27.55 | 27.55 | +0.47 (+1.74%) | 384,300 |
23 Feb 2018 | USD | 26.46 | 27.13 | 26.41 | 27.08 | 27.08 | +0.73 (+2.77%) | 509,000 |
22 Feb 2018 | USD | 26.64 | 26.64 | 25.76 | 26.35 | 26.35 | -0.16 (-0.60%) | 471,400 |
21 Feb 2018 | USD | 26.61 | 26.96 | 26.4 | 26.51 | 26.51 | -0.12 (-0.45%) | 751,300 |
20 Feb 2018 | USD | 26.02 | 27.06 | 25.8 | 26.63 | 26.63 | +0.52 (+1.99%) | 772,300 |
19 Feb 2018 | USD | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 26.45 | 26.8 | 26.03 | 26.11 | 26.11 | -0.48 (-1.81%) | 828,300 |
15 Feb 2018 | USD | 26.05 | 26.66 | 25.51 | 26.59 | 26.59 | +0.86 (+3.34%) | 909,900 |