Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2019 | USD | 48.44 | 48.85 | 48.01 | 48.77 | 48.77 | +0.34 (+0.70%) | 1,903,832 |
4 Apr 2019 | USD | 47.99 | 48.7 | 47.99 | 48.43 | 48.43 | +0.4 (+0.83%) | 1,128,755 |
3 Apr 2019 | USD | 48.56 | 48.91 | 47.77 | 48.03 | 48.03 | -0.03 (-0.06%) | 1,692,628 |
2 Apr 2019 | USD | 47.91 | 48.17 | 47.59 | 48.06 | 48.06 | +0.09 (+0.19%) | 1,832,072 |
1 Apr 2019 | USD | 46.97 | 48.3 | 46.885 | 47.97 | 47.97 | +1.54 (+3.32%) | 2,104,125 |
29 Mar 2019 | USD | 46.38 | 46.66 | 46.15 | 46.43 | 46.43 | +0.49 (+1.07%) | 2,227,252 |
28 Mar 2019 | USD | 45.28 | 45.96 | 45.08 | 45.94 | 45.94 | +0.74 (+1.64%) | 2,414,740 |
27 Mar 2019 | USD | 45.71 | 46 | 45.02 | 45.2 | 45.2 | -0.44 (-0.96%) | 1,811,664 |
26 Mar 2019 | USD | 45.41 | 45.94 | 45.25 | 45.64 | 45.64 | +0.55 (+1.22%) | 1,989,483 |
25 Mar 2019 | USD | 45.05 | 45.64 | 44.71 | 45.09 | 45.09 | +0.07 (+0.16%) | 2,459,979 |
22 Mar 2019 | USD | 46.11 | 46.29 | 44.45 | 45.02 | 45.02 | -1.58 (-3.39%) | 4,064,044 |
21 Mar 2019 | USD | 47.23 | 47.5093 | 46.33 | 46.6 | 46.6 | -0.86 (-1.81%) | 2,921,128 |
20 Mar 2019 | USD | 49.06 | 49.27 | 47.39 | 47.46 | 47.46 | -1.72 (-3.50%) | 2,636,807 |
19 Mar 2019 | USD | 49.96 | 49.99 | 49.04 | 49.18 | 49.18 | -0.41 (-0.83%) | 2,019,133 |
18 Mar 2019 | USD | 49.31 | 49.85 | 49.24 | 49.59 | 49.59 | +0.57 (+1.16%) | 1,223,207 |
15 Mar 2019 | USD | 48.88 | 49.44 | 48.78 | 49.02 | 49.02 | +0.12 (+0.25%) | 3,351,262 |
14 Mar 2019 | USD | 48.51 | 48.93 | 48.2293 | 48.9 | 48.9 | +0.52 (+1.07%) | 2,097,554 |
13 Mar 2019 | USD | 48.24 | 48.68 | 48.07 | 48.38 | 48.38 | +0.33 (+0.69%) | 2,232,290 |
12 Mar 2019 | USD | 47.52 | 48.47 | 47.39 | 48.05 | 48.05 | +0.69 (+1.46%) | 2,264,250 |
11 Mar 2019 | USD | 47.04 | 48.0989 | 46.82 | 47.36 | 47.36 | +0.5 (+1.07%) | 1,571,312 |
8 Mar 2019 | USD | 46.62 | 46.93 | 46.41 | 46.86 | 46.86 | -0.37 (-0.78%) | 2,717,618 |
7 Mar 2019 | USD | 48.21 | 48.33 | 46.77 | 47.23 | 47.23 | -1.21 (-2.50%) | 3,293,436 |
6 Mar 2019 | USD | 49.25 | 49.44 | 48.36 | 48.44 | 48.44 | -0.66 (-1.34%) | 1,874,962 |
5 Mar 2019 | USD | 49.16 | 49.23 | 48.4 | 49.1 | 49.1 | +0.03 (+0.06%) | 2,497,537 |
4 Mar 2019 | USD | 50.75 | 51.25 | 48.74 | 49.07 | 49.07 | -1.45 (-2.87%) | 3,644,319 |
1 Mar 2019 | USD | 49.38 | 50.59 | 49.23 | 50.52 | 50.52 | +1.53 (+3.12%) | 3,945,761 |
28 Feb 2019 | USD | 49.36 | 49.395 | 48.93 | 48.99 | 48.99 | -0.29 (-0.59%) | 2,340,643 |
27 Feb 2019 | USD | 48.95 | 49.29 | 48.68 | 49.28 | 49.28 | +0.14 (+0.28%) | 1,717,273 |
26 Feb 2019 | USD | 48.51 | 49.495 | 48.44 | 49.14 | 49.14 | +0.39 (+0.80%) | 2,408,517 |
25 Feb 2019 | USD | 49.09 | 49.965 | 48.69 | 48.75 | 48.75 | -0.14 (-0.29%) | 2,439,298 |