Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 34.52 | 34.72 | 33.56 | 33.82 | 33.82 | -1.13 (-3.23%) | 1,486,554 |
21 Jan 2019 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 34.53 | 35.4 | 34.44 | 34.95 | 34.95 | +0.83 (+2.43%) | 1,076,320 |
17 Jan 2019 | USD | 33.66 | 34.55 | 33.66 | 34.12 | 34.12 | +0.47 (+1.40%) | 1,718,015 |
16 Jan 2019 | USD | 32.61 | 34.04 | 32.61 | 33.65 | 33.65 | +0.98 (+3.00%) | 1,654,516 |
15 Jan 2019 | USD | 32.91 | 33.275 | 32.19 | 32.67 | 32.67 | -0.43 (-1.30%) | 1,714,624 |
14 Jan 2019 | USD | 33.43 | 33.5 | 32.79 | 33.1 | 33.1 | -0.74 (-2.19%) | 1,448,609 |
11 Jan 2019 | USD | 33.43 | 34.37 | 33.35 | 33.84 | 33.84 | +0.25 (+0.74%) | 1,332,173 |
10 Jan 2019 | USD | 32.62 | 33.67 | 32.19 | 33.59 | 33.59 | +0.71 (+2.16%) | 1,221,189 |
9 Jan 2019 | USD | 33.53 | 33.7048 | 32.73 | 32.88 | 32.88 | -0.31 (-0.93%) | 2,229,012 |
8 Jan 2019 | USD | 32.57 | 33.62 | 32.57 | 33.19 | 33.19 | +1.31 (+4.11%) | 2,624,795 |
7 Jan 2019 | USD | 31.16 | 32.44 | 30.42 | 31.88 | 31.88 | +0.81 (+2.61%) | 2,046,197 |
4 Jan 2019 | USD | 29.72 | 31.28 | 29.68 | 31.07 | 31.07 | +2.27 (+7.88%) | 2,028,292 |
3 Jan 2019 | USD | 29.27 | 29.55 | 28.59 | 28.8 | 28.8 | -0.52 (-1.77%) | 1,975,487 |
2 Jan 2019 | USD | 27.67 | 29.4 | 27.46 | 29.32 | 29.32 | +1.1 (+3.90%) | 2,017,925 |
1 Jan 2019 | USD | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 27.79 | 28.46 | 27.58 | 28.22 | 28.22 | +0.46 (+1.66%) | 1,337,274 |
28 Dec 2018 | USD | 27.87 | 28.33 | 27.61 | 27.76 | 27.76 | -0.04 (-0.14%) | 1,354,766 |
27 Dec 2018 | USD | 26.93 | 27.8 | 26.45 | 27.8 | 27.8 | +0.34 (+1.24%) | 1,656,637 |
26 Dec 2018 | USD | 25.75 | 27.52 | 25.37 | 27.46 | 27.46 | +1.81 (+7.06%) | 1,770,595 |
24 Dec 2018 | USD | 26.16 | 26.61 | 25.57 | 25.65 | 25.65 | -0.59 (-2.25%) | 945,368 |
21 Dec 2018 | USD | 26.62 | 27.29 | 26.22 | 26.24 | 26.24 | -0.34 (-1.28%) | 4,664,679 |
20 Dec 2018 | USD | 26.39 | 27.84 | 26.14 | 26.58 | 26.58 | -0.31 (-1.15%) | 2,052,897 |
19 Dec 2018 | USD | 27.18 | 27.97 | 26.67 | 26.89 | 26.89 | -0.27 (-0.99%) | 1,938,822 |
18 Dec 2018 | USD | 27.13 | 27.78 | 27.03 | 27.16 | 27.16 | +0.14 (+0.52%) | 2,555,634 |
17 Dec 2018 | USD | 27.54 | 28.07 | 26.53 | 27.02 | 27.02 | -0.9 (-3.22%) | 3,609,275 |
14 Dec 2018 | USD | 26.67 | 28.105 | 26.67 | 27.92 | 27.92 | +0.78 (+2.87%) | 6,007,199 |
13 Dec 2018 | USD | 26.83 | 27.54 | 26.6 | 27.14 | 27.14 | +0.49 (+1.84%) | 2,310,089 |
12 Dec 2018 | USD | 26.03 | 26.83 | 25.9 | 26.65 | 26.65 | +1.31 (+5.17%) | 2,982,601 |
11 Dec 2018 | USD | 26.14 | 26.33 | 25.2197 | 25.34 | 25.34 | -0.07 (-0.28%) | 1,560,951 |