Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 35.91 | 35.91 | 35.29 | 35.35 | 35.35 | -0.65 (-1.81%) | 568,442 |
17 Apr 2019 | USD | 35.94 | 36.13 | 35.26 | 36 | 36 | +0.23 (+0.64%) | 857,946 |
16 Apr 2019 | USD | 35.34 | 35.8 | 34.745 | 35.77 | 35.77 | +0.56 (+1.59%) | 1,544,769 |
15 Apr 2019 | USD | 35.9 | 36.05 | 35.09 | 35.21 | 35.21 | -0.68 (-1.89%) | 685,765 |
12 Apr 2019 | USD | 35.36 | 35.96 | 35.21 | 35.89 | 35.89 | +0.92 (+2.63%) | 832,932 |
11 Apr 2019 | USD | 34.98 | 35.39 | 34.695 | 34.97 | 34.97 | -0.12 (-0.34%) | 502,773 |
10 Apr 2019 | USD | 34.88 | 35.12 | 34.49 | 35.09 | 35.09 | +0.22 (+0.63%) | 419,597 |
9 Apr 2019 | USD | 34.99 | 35.18 | 34.6 | 34.87 | 34.87 | -0.37 (-1.05%) | 645,027 |
8 Apr 2019 | USD | 35.14 | 35.44 | 34.99 | 35.24 | 35.24 | +0.05 (+0.14%) | 538,604 |
5 Apr 2019 | USD | 35.05 | 35.24 | 34.72 | 35.19 | 35.19 | +0.3 (+0.86%) | 433,106 |
4 Apr 2019 | USD | 34.33 | 35.05 | 34.33 | 34.89 | 34.89 | +0.58 (+1.69%) | 761,494 |
3 Apr 2019 | USD | 34.64 | 34.88 | 34.13 | 34.31 | 34.31 | -0.06 (-0.17%) | 751,974 |
2 Apr 2019 | USD | 34.29 | 34.62 | 34.23 | 34.37 | 34.37 | -0.04 (-0.12%) | 606,975 |
1 Apr 2019 | USD | 33.8 | 34.48 | 33.735 | 34.41 | 34.41 | +1.01 (+3.02%) | 625,465 |
29 Mar 2019 | USD | 34.34 | 34.34 | 33.36 | 33.4 | 33.4 | -0.58 (-1.71%) | 718,491 |
28 Mar 2019 | USD | 33.42 | 34.01 | 33.33 | 33.98 | 33.98 | +0.64 (+1.92%) | 625,133 |
27 Mar 2019 | USD | 33.28 | 33.56 | 32.85 | 33.34 | 33.34 | -0.04 (-0.12%) | 851,032 |
26 Mar 2019 | USD | 32.58 | 33.41 | 32.58 | 33.38 | 33.38 | +0.96 (+2.96%) | 878,689 |
25 Mar 2019 | USD | 32.18 | 32.58 | 31.9 | 32.42 | 32.42 | +0.27 (+0.84%) | 1,413,399 |
22 Mar 2019 | USD | 33.09 | 33.1651 | 31.83 | 32.15 | 32.15 | -1.37 (-4.09%) | 1,164,723 |
21 Mar 2019 | USD | 33.83 | 34.22 | 33.39 | 33.52 | 33.52 | -0.64 (-1.87%) | 981,629 |
20 Mar 2019 | USD | 35 | 35.235 | 34.11 | 34.16 | 34.16 | -0.99 (-2.82%) | 830,277 |
19 Mar 2019 | USD | 36.38 | 36.38 | 35.105 | 35.15 | 35.15 | -1.07 (-2.95%) | 544,665 |
18 Mar 2019 | USD | 35.7 | 36.3525 | 35.7 | 36.22 | 36.22 | +0.59 (+1.66%) | 849,556 |
15 Mar 2019 | USD | 35.81 | 35.95 | 35.255 | 35.63 | 35.63 | -0.21 (-0.59%) | 2,257,620 |
14 Mar 2019 | USD | 35.67 | 36 | 35.49 | 35.84 | 35.84 | +0.2 (+0.56%) | 1,190,709 |
13 Mar 2019 | USD | 35.45 | 35.765 | 35.19 | 35.64 | 35.64 | +0.39 (+1.11%) | 859,444 |
12 Mar 2019 | USD | 35.26 | 35.52 | 35 | 35.25 | 35.25 | 0.0 (0.0%) | 502,911 |
11 Mar 2019 | USD | 35.18 | 35.37 | 34.98 | 35.25 | 35.25 | +0.25 (+0.71%) | 664,416 |