Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 38.91 | 40.32 | 38.61 | 40.04 | 40.04 | +1.31 (+3.38%) | 559,235 |
17 Jan 2019 | USD | 38.31 | 38.75 | 37.34 | 38.73 | 38.73 | +0.39 (+1.02%) | 489,737 |
16 Jan 2019 | USD | 37.33 | 39.04 | 37.205 | 38.34 | 38.34 | +0.98 (+2.62%) | 491,538 |
15 Jan 2019 | USD | 37.6 | 37.945 | 37.05 | 37.36 | 37.36 | -0.23 (-0.61%) | 533,876 |
14 Jan 2019 | USD | 37.93 | 38.98 | 37.27 | 37.59 | 37.59 | -0.77 (-2.01%) | 333,144 |
11 Jan 2019 | USD | 37.9 | 38.925 | 37.27 | 38.36 | 38.36 | +0.19 (+0.50%) | 344,778 |
10 Jan 2019 | USD | 38.12 | 39.02 | 37.21 | 38.17 | 38.17 | -0.12 (-0.31%) | 407,208 |
9 Jan 2019 | USD | 39.54 | 39.8 | 38.24 | 38.29 | 38.29 | -1.13 (-2.87%) | 396,341 |
8 Jan 2019 | USD | 38.01 | 39.44 | 37.015 | 39.42 | 39.42 | +1.59 (+4.20%) | 502,909 |
7 Jan 2019 | USD | 38.22 | 39.46 | 37.36 | 37.83 | 37.83 | -0.23 (-0.60%) | 898,704 |
4 Jan 2019 | USD | 38.16 | 39.2 | 35.58 | 38.06 | 38.06 | +0.25 (+0.66%) | 1,725,436 |
3 Jan 2019 | USD | 42.16 | 42.56 | 37.71 | 37.81 | 37.81 | -3.98 (-9.52%) | 1,308,883 |
2 Jan 2019 | USD | 42.23 | 43.52 | 41.07 | 41.79 | 41.79 | -1.23 (-2.86%) | 787,888 |
1 Jan 2019 | USD | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 42.73 | 43.18 | 40.83 | 43.02 | 43.02 | +0.51 (+1.20%) | 1,041,851 |
28 Dec 2018 | USD | 41.63 | 43.03 | 41.475 | 42.51 | 42.51 | +0.91 (+2.19%) | 434,041 |
27 Dec 2018 | USD | 43.26 | 43.98 | 40.47 | 41.6 | 41.6 | -2.32 (-5.28%) | 406,360 |
26 Dec 2018 | USD | 41.48 | 43.95 | 41.23 | 43.92 | 43.92 | +2.61 (+6.32%) | 419,781 |
24 Dec 2018 | USD | 40.97 | 42.08 | 40.49 | 41.31 | 41.31 | -0.25 (-0.60%) | 274,306 |
21 Dec 2018 | USD | 43.05 | 43.29 | 41.28 | 41.56 | 41.56 | -1.14 (-2.67%) | 1,013,366 |
20 Dec 2018 | USD | 44.23 | 44.6 | 41.58 | 42.7 | 42.7 | -1.51 (-3.42%) | 504,391 |
19 Dec 2018 | USD | 43.92 | 45.65 | 43.62 | 44.21 | 44.21 | +0.42 (+0.96%) | 480,013 |
18 Dec 2018 | USD | 45.51 | 46 | 42.87 | 43.79 | 43.79 | -1.21 (-2.69%) | 415,432 |
17 Dec 2018 | USD | 45.1 | 45.38 | 43.79 | 45 | 45 | -0.26 (-0.57%) | 611,711 |
14 Dec 2018 | USD | 45.5 | 45.73 | 44.79 | 45.26 | 45.26 | -0.54 (-1.18%) | 365,687 |
13 Dec 2018 | USD | 47.25 | 47.49 | 45.26 | 45.8 | 45.8 | -1.45 (-3.07%) | 395,871 |
12 Dec 2018 | USD | 47.3 | 48.53 | 46.65 | 47.25 | 47.25 | +0.25 (+0.53%) | 349,529 |
11 Dec 2018 | USD | 46.66 | 47.5473 | 45.89 | 47 | 47 | +0.69 (+1.49%) | 423,710 |
10 Dec 2018 | USD | 46.12 | 46.965 | 44.6627 | 46.31 | 46.31 | +0.08 (+0.17%) | 417,985 |