Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2019 | USD | 25 | 25.11 | 24.1 | 24.76 | 24.76 | -0.22 (-0.88%) | 518,200 |
3 Apr 2019 | USD | 24.8 | 25.34 | 24.5 | 24.98 | 24.98 | +0.42 (+1.71%) | 767,200 |
2 Apr 2019 | USD | 23.4 | 24.76 | 23 | 24.56 | 24.56 | +1.21 (+5.18%) | 592,300 |
1 Apr 2019 | USD | 23.89 | 24.3 | 23.21 | 23.35 | 23.35 | -0.58 (-2.42%) | 857,300 |
29 Mar 2019 | USD | 23.71 | 24.41 | 23.05 | 23.93 | 23.93 | +0.59 (+2.53%) | 1,012,300 |
28 Mar 2019 | USD | 24.23 | 24.78 | 23.03 | 23.34 | 23.34 | -1.09 (-4.46%) | 869,800 |
27 Mar 2019 | USD | 23.8 | 24.78 | 23.11 | 24.43 | 24.43 | +0.71 (+2.99%) | 1,029,200 |
26 Mar 2019 | USD | 23.83 | 24.47 | 23.32 | 23.72 | 23.72 | +0.38 (+1.63%) | 512,100 |
25 Mar 2019 | USD | 23.43 | 24.16 | 22.95 | 23.34 | 23.34 | -0.1 (-0.43%) | 463,100 |
22 Mar 2019 | USD | 24.2 | 24.2 | 23.41 | 23.44 | 23.44 | -0.79 (-3.26%) | 345,800 |
21 Mar 2019 | USD | 23.63 | 24.65 | 23.47 | 24.23 | 24.23 | +0.06 (+0.25%) | 466,600 |
20 Mar 2019 | USD | 23.19 | 25.18 | 22.83 | 24.17 | 24.17 | -0.11 (-0.45%) | 3,117,500 |
19 Mar 2019 | USD | 26.47 | 26.47 | 24.24 | 24.28 | 24.28 | -2.99 (-10.96%) | 1,285,800 |
18 Mar 2019 | USD | 27.26 | 28.21 | 26.91 | 27.27 | 27.27 | -0.24 (-0.87%) | 472,700 |
15 Mar 2019 | USD | 26.72 | 28 | 26.59 | 27.51 | 27.51 | +0.8 (+3.00%) | 1,358,000 |
14 Mar 2019 | USD | 26.92 | 27.5 | 26.39 | 26.71 | 26.71 | -0.21 (-0.78%) | 540,400 |
13 Mar 2019 | USD | 27.67 | 27.87 | 26.75 | 26.92 | 26.92 | -0.82 (-2.96%) | 656,400 |
12 Mar 2019 | USD | 29.28 | 29.28 | 26.75 | 27.74 | 27.74 | -2 (-6.72%) | 1,240,900 |
11 Mar 2019 | USD | 29.5 | 31.14 | 28.82 | 29.74 | 29.74 | +0.2 (+0.68%) | 763,900 |
8 Mar 2019 | USD | 22.6 | 30 | 22 | 29.54 | 29.54 | +1.05 (+3.69%) | 1,080,100 |
7 Mar 2019 | USD | 27.45 | 28.59 | 27.3 | 28.49 | 28.49 | +0.93 (+3.37%) | 1,164,400 |
6 Mar 2019 | USD | 26.96 | 27.6 | 26.24 | 27.56 | 27.56 | +0.61 (+2.26%) | 309,800 |
5 Mar 2019 | USD | 26.79 | 27.25 | 26.31 | 26.95 | 26.95 | +0.16 (+0.60%) | 373,300 |
4 Mar 2019 | USD | 27.48 | 27.84 | 26.02 | 26.79 | 26.79 | -0.12 (-0.45%) | 594,800 |
1 Mar 2019 | USD | 25.85 | 27.01 | 25.66 | 26.91 | 26.91 | +1.44 (+5.65%) | 544,000 |
28 Feb 2019 | USD | 23.96 | 25.49 | 23.96 | 25.47 | 25.47 | +1.2 (+4.94%) | 1,137,800 |
27 Feb 2019 | USD | 23.66 | 24.53 | 23.09 | 24.27 | 24.27 | +0.57 (+2.41%) | 533,600 |
26 Feb 2019 | USD | 23.57 | 23.86 | 23.25 | 23.7 | 23.7 | -0.07 (-0.29%) | 270,700 |
25 Feb 2019 | USD | 23.46 | 23.95 | 23.46 | 23.77 | 23.77 | +0.48 (+2.06%) | 336,200 |
22 Feb 2019 | USD | 23.22 | 24 | 23.08 | 23.29 | 23.29 | +0.17 (+0.74%) | 320,200 |