Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2018 | USD | 80.26 | 80.91 | 79.45 | 79.7 | 79.7 | -0.45 (-0.56%) | 386,639 |
27 Apr 2018 | USD | 80.16 | 80.3 | 78.77 | 80.15 | 80.15 | +0.08 (+0.10%) | 335,698 |
26 Apr 2018 | USD | 79.43 | 80.76 | 79.06 | 80.07 | 80.07 | +1.05 (+1.33%) | 213,809 |
25 Apr 2018 | USD | 78.87 | 79.65 | 78.2 | 79.02 | 79.02 | +0.16 (+0.20%) | 487,860 |
24 Apr 2018 | USD | 79.43 | 80.35 | 78.4625 | 78.86 | 78.86 | -0.15 (-0.19%) | 704,942 |
23 Apr 2018 | USD | 77.46 | 79.25 | 76.74 | 79.01 | 79.01 | +1.75 (+2.27%) | 175,069 |
20 Apr 2018 | USD | 77.95 | 78.6 | 76.8 | 77.26 | 77.26 | -1.12 (-1.43%) | 341,217 |
19 Apr 2018 | USD | 78.88 | 79.295 | 76.81 | 78.38 | 78.38 | -0.9 (-1.14%) | 465,176 |
18 Apr 2018 | USD | 77.69 | 79.35 | 77.28 | 79.28 | 79.28 | +1.71 (+2.20%) | 238,957 |
17 Apr 2018 | USD | 77.63 | 77.8 | 76.72 | 77.57 | 77.57 | +0.78 (+1.02%) | 162,432 |
16 Apr 2018 | USD | 75.83 | 76.96 | 75.415 | 76.79 | 76.79 | +1.78 (+2.37%) | 125,715 |
13 Apr 2018 | USD | 75.8 | 76 | 74.8 | 75.01 | 75.01 | -0.45 (-0.60%) | 353,923 |
12 Apr 2018 | USD | 77.32 | 78.095 | 74.94 | 75.46 | 75.46 | -1.47 (-1.91%) | 373,946 |
11 Apr 2018 | USD | 76.28 | 77.82 | 76.28 | 76.93 | 76.93 | -0.3 (-0.39%) | 344,535 |
10 Apr 2018 | USD | 78.6 | 78.6 | 76.63 | 77.23 | 77.23 | -0.12 (-0.16%) | 252,298 |
9 Apr 2018 | USD | 78.28 | 79.14 | 77.28 | 77.35 | 77.35 | -0.36 (-0.46%) | 215,293 |
6 Apr 2018 | USD | 77.77 | 78.5 | 76.56 | 77.71 | 77.71 | -0.67 (-0.85%) | 285,644 |
5 Apr 2018 | USD | 77.13 | 78.93 | 77.13 | 78.38 | 78.38 | +1.69 (+2.20%) | 362,643 |
4 Apr 2018 | USD | 72.44 | 76.98 | 72.44 | 76.69 | 76.69 | +3.12 (+4.24%) | 328,409 |
3 Apr 2018 | USD | 73.24 | 74.17 | 72.16 | 73.57 | 73.57 | +0.67 (+0.92%) | 305,728 |
2 Apr 2018 | USD | 76.35 | 76.9399 | 71.9 | 72.9 | 72.9 | -3.62 (-4.73%) | 351,440 |
30 Mar 2018 | USD | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 76.96 | 77.5899 | 75.99 | 76.52 | 76.52 | -0.06 (-0.08%) | 168,878 |
28 Mar 2018 | USD | 76.61 | 77.97 | 75.7 | 76.58 | 76.58 | +0.25 (+0.33%) | 295,095 |
27 Mar 2018 | USD | 78.64 | 78.64 | 75.63 | 76.33 | 76.33 | -2.16 (-2.75%) | 297,062 |
26 Mar 2018 | USD | 78.95 | 79.3 | 77.3148 | 78.49 | 78.49 | +0.94 (+1.21%) | 215,860 |
23 Mar 2018 | USD | 79.58 | 80.3 | 77.55 | 77.55 | 77.55 | -1.8 (-2.27%) | 297,269 |
22 Mar 2018 | USD | 80.26 | 81.74 | 79.19 | 79.35 | 79.35 | -1.92 (-2.36%) | 245,934 |
21 Mar 2018 | USD | 80.41 | 82.26 | 80.24 | 81.27 | 81.27 | +1.03 (+1.28%) | 155,848 |
20 Mar 2018 | USD | 81.31 | 81.885 | 79.2 | 80.24 | 80.24 | -0.98 (-1.21%) | 315,251 |