Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 48.11 | 48.15 | 48.06 | 48.11 | 48.11 | -0.01 (-0.02%) | 479,860 |
30 Mar 2018 | USD | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 48.11 | 48.14 | 48.09 | 48.12 | 48.12 | +0.02 (+0.04%) | 314,646 |
28 Mar 2018 | USD | 48.06 | 48.1 | 48.0403 | 48.1 | 48.1 | +0.05 (+0.10%) | 161,742 |
27 Mar 2018 | USD | 48.08 | 48.09 | 48.03 | 48.05 | 48.05 | -0.03 (-0.06%) | 201,051 |
26 Mar 2018 | USD | 48.05 | 48.08 | 48.03 | 48.08 | 48.08 | +0.035 (+0.07%) | 152,968 |
23 Mar 2018 | USD | 48.07 | 48.09 | 48.03 | 48.045 | 48.045 | -0.045 (-0.09%) | 216,742 |
22 Mar 2018 | USD | 48.1 | 48.12 | 48.04 | 48.09 | 48.09 | -0.17 (-0.35%) | 436,017 |
21 Mar 2018 | USD | 48.23 | 48.271 | 48.2 | 48.26 | 48.26 | 0.0 (0.0%) | 168,673 |
20 Mar 2018 | USD | 48.29 | 48.29 | 48.16 | 48.26 | 48.26 | 0.0 (0.0%) | 107,005 |
19 Mar 2018 | USD | 48.25 | 48.26 | 48.2 | 48.26 | 48.26 | +0.02 (+0.04%) | 230,879 |
16 Mar 2018 | USD | 48.23 | 48.25 | 48.18 | 48.24 | 48.24 | +0.04 (+0.08%) | 128,693 |
15 Mar 2018 | USD | 48.23 | 48.24 | 48.13 | 48.2 | 48.2 | -0.03 (-0.06%) | 315,891 |
14 Mar 2018 | USD | 48.22 | 48.24 | 48.13 | 48.23 | 48.23 | 0.0 (0.0%) | 276,976 |
13 Mar 2018 | USD | 48.21 | 48.23 | 48.2 | 48.23 | 48.23 | +0.04 (+0.08%) | 260,938 |
12 Mar 2018 | USD | 48.19 | 48.21 | 48.17 | 48.19 | 48.19 | +0.03 (+0.06%) | 115,396 |
9 Mar 2018 | USD | 48.12 | 48.17 | 48.12 | 48.16 | 48.16 | 0.0 (0.0%) | 157,268 |
8 Mar 2018 | USD | 48.15 | 48.16 | 48.13 | 48.16 | 48.16 | +0.02 (+0.04%) | 199,631 |
7 Mar 2018 | USD | 48.11 | 48.16 | 48.1 | 48.14 | 48.14 | +0.02 (+0.04%) | 116,355 |
6 Mar 2018 | USD | 48.14 | 48.159 | 48.09 | 48.12 | 48.12 | -0.02 (-0.04%) | 153,831 |
5 Mar 2018 | USD | 48.1 | 48.14 | 48.1 | 48.14 | 48.14 | +0.01 (+0.02%) | 125,274 |
2 Mar 2018 | USD | 48.13 | 48.15 | 48.08 | 48.13 | 48.13 | -0.04 (-0.08%) | 108,381 |
1 Mar 2018 | USD | 48.16 | 48.19 | 48.12 | 48.17 | 48.17 | 0.0 (0.0%) | 142,716 |
28 Feb 2018 | USD | 48.13 | 48.18 | 48.09 | 48.17 | 48.17 | +0.015 (+0.03%) | 102,228 |
27 Feb 2018 | USD | 48.15 | 48.16 | 48.09 | 48.155 | 48.155 | +0.065 (+0.14%) | 175,517 |
26 Feb 2018 | USD | 48.14 | 48.15 | 48.02 | 48.09 | 48.09 | -0.04 (-0.08%) | 437,462 |
23 Feb 2018 | USD | 48.13 | 48.13 | 48.1 | 48.13 | 48.13 | -0.01 (-0.02%) | 131,128 |
22 Feb 2018 | USD | 48.11 | 48.15 | 48.11 | 48.14 | 48.14 | +0.02 (+0.04%) | 100,428 |
21 Feb 2018 | USD | 48.14 | 48.15 | 48.1 | 48.12 | 48.12 | -0.17 (-0.35%) | 268,795 |
20 Feb 2018 | USD | 48.23 | 48.29 | 48.16 | 48.29 | 48.29 | +0.01 (+0.02%) | 909,869 |