Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 40.8 | 41.64 | 40.51 | 41.51 | 41.51 | +0.56 (+1.37%) | 1,051,900 |
10 May 2018 | USD | 40.39 | 41.29 | 40.07 | 40.95 | 40.95 | +0.53 (+1.31%) | 942,100 |
9 May 2018 | USD | 40.25 | 40.42 | 39.48 | 40.42 | 40.42 | +0.17 (+0.42%) | 1,523,700 |
8 May 2018 | USD | 40.89 | 41.05 | 40.03 | 40.25 | 40.25 | -0.78 (-1.90%) | 1,032,100 |
7 May 2018 | USD | 41.4 | 41.49 | 40.63 | 41.03 | 41.03 | -0.29 (-0.70%) | 1,252,200 |
4 May 2018 | USD | 42.08 | 42.08 | 41.21 | 41.32 | 41.32 | -1.02 (-2.41%) | 1,527,800 |
3 May 2018 | USD | 42.26 | 42.56 | 41.89 | 42.34 | 42.34 | +0.07 (+0.17%) | 608,500 |
2 May 2018 | USD | 41.95 | 42.58 | 41.47 | 42.27 | 42.27 | +0.06 (+0.14%) | 1,053,900 |
1 May 2018 | USD | 42.52 | 42.98 | 41.86 | 42.21 | 42.21 | -0.24 (-0.57%) | 926,300 |
30 Apr 2018 | USD | 43.2 | 43.5 | 42.44 | 42.45 | 42.45 | -0.76 (-1.76%) | 985,500 |
27 Apr 2018 | USD | 42.72 | 43.34 | 42.68 | 43.21 | 43.21 | +0.52 (+1.22%) | 703,300 |
26 Apr 2018 | USD | 42.54 | 42.85 | 42.05 | 42.69 | 42.69 | +0.23 (+0.54%) | 863,600 |
25 Apr 2018 | USD | 42.17 | 42.55 | 41.74 | 42.46 | 42.46 | +0.19 (+0.45%) | 948,200 |
24 Apr 2018 | USD | 42.14 | 42.76 | 41.85 | 42.27 | 42.27 | +0.33 (+0.79%) | 1,189,600 |
23 Apr 2018 | USD | 42.27 | 42.27 | 41.21 | 41.94 | 41.94 | -0.1 (-0.24%) | 1,396,600 |
20 Apr 2018 | USD | 42.28 | 42.69 | 41.76 | 42.04 | 42.04 | -0.34 (-0.80%) | 1,533,700 |
19 Apr 2018 | USD | 43.56 | 43.64 | 42.02 | 42.38 | 42.38 | -1.36 (-3.11%) | 1,362,700 |
18 Apr 2018 | USD | 43.74 | 44.44 | 43.47 | 43.74 | 43.74 | +0.02 (+0.05%) | 1,533,300 |
17 Apr 2018 | USD | 43.23 | 43.92 | 43.08 | 43.72 | 43.72 | +0.93 (+2.17%) | 1,964,800 |
16 Apr 2018 | USD | 41.36 | 43 | 41.04 | 42.79 | 42.79 | +0.77 (+1.83%) | 1,977,100 |
13 Apr 2018 | USD | 42.62 | 42.64 | 41.71 | 42.02 | 42.02 | -0.45 (-1.06%) | 1,407,700 |
12 Apr 2018 | USD | 42.51 | 43 | 42.33 | 42.47 | 42.47 | +0.17 (+0.40%) | 959,500 |
11 Apr 2018 | USD | 42 | 43 | 41.76 | 42.3 | 42.3 | +0.02 (+0.05%) | 1,274,200 |
10 Apr 2018 | USD | 43.4 | 43.55 | 42.17 | 42.28 | 42.28 | -0.69 (-1.61%) | 1,597,500 |
9 Apr 2018 | USD | 43.48 | 43.9 | 42.87 | 42.97 | 42.97 | -0.09 (-0.21%) | 2,014,200 |
6 Apr 2018 | USD | 43.93 | 44.25 | 42.75 | 43.06 | 43.06 | -1.36 (-3.06%) | 1,999,600 |
5 Apr 2018 | USD | 44.6 | 44.69 | 43.72 | 44.42 | 44.42 | +0.07 (+0.16%) | 1,411,100 |
4 Apr 2018 | USD | 42.79 | 44.5 | 42.55 | 44.35 | 44.35 | +1.07 (+2.47%) | 1,580,400 |
3 Apr 2018 | USD | 43.45 | 43.56 | 42.79 | 43.28 | 43.28 | +0.16 (+0.37%) | 1,214,200 |
2 Apr 2018 | USD | 43.59 | 43.74 | 42.47 | 43.12 | 43.12 | -0.41 (-0.94%) | 2,579,400 |