Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2019 | USD | 20.33 | 20.39 | 19.94 | 20.19 | 20.19 | -0.13 (-0.64%) | 3,258,000 |
26 Apr 2019 | USD | 20.51 | 20.7 | 20.08 | 20.32 | 20.32 | -0.45 (-2.17%) | 3,890,200 |
25 Apr 2019 | USD | 21.53 | 21.565 | 20.71 | 20.77 | 20.77 | -0.74 (-3.44%) | 6,322,600 |
24 Apr 2019 | USD | 22.1 | 22.11 | 21.24 | 21.51 | 21.51 | -0.14 (-0.65%) | 5,285,900 |
23 Apr 2019 | USD | 21.95 | 22.04 | 21.32 | 21.65 | 21.65 | -0.12 (-0.55%) | 3,588,100 |
22 Apr 2019 | USD | 21.91 | 22.1 | 21.496 | 21.77 | 21.77 | +0.47 (+2.21%) | 8,173,400 |
19 Apr 2019 | USD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 21.11 | 21.53 | 20.85 | 21.3 | 21.3 | +0.45 (+2.16%) | 10,393,200 |
17 Apr 2019 | USD | 20.64 | 21.33 | 20.55 | 20.85 | 20.85 | +0.4 (+1.96%) | 7,999,700 |
16 Apr 2019 | USD | 20.43 | 20.61 | 20.13 | 20.45 | 20.45 | +0.15 (+0.74%) | 4,476,000 |
15 Apr 2019 | USD | 20.17 | 20.78 | 19.88 | 20.3 | 20.3 | +0.01 (+0.05%) | 7,590,300 |
12 Apr 2019 | USD | 19.46 | 20.65 | 19.34 | 20.29 | 20.29 | +2.13 (+11.73%) | 14,193,600 |
11 Apr 2019 | USD | 18.44 | 18.7 | 17.94 | 18.16 | 18.16 | -0.39 (-2.10%) | 3,567,000 |
10 Apr 2019 | USD | 18.49 | 18.67 | 18.385 | 18.55 | 18.55 | +0.19 (+1.03%) | 3,521,400 |
9 Apr 2019 | USD | 19 | 19 | 18.29 | 18.36 | 18.36 | -0.71 (-3.72%) | 3,708,400 |
8 Apr 2019 | USD | 18.89 | 19.325 | 18.86 | 19.07 | 19.07 | +0.29 (+1.54%) | 3,717,100 |
5 Apr 2019 | USD | 17.94 | 18.79 | 17.94 | 18.78 | 18.78 | +0.93 (+5.21%) | 4,819,700 |
4 Apr 2019 | USD | 18.1 | 18.14 | 17.51 | 17.85 | 17.85 | -0.26 (-1.44%) | 9,883,200 |
3 Apr 2019 | USD | 18.76 | 18.77 | 17.76 | 18.11 | 18.11 | -0.63 (-3.36%) | 5,958,700 |
2 Apr 2019 | USD | 19.45 | 19.56 | 18.64 | 18.74 | 18.74 | -0.59 (-3.05%) | 4,804,700 |
1 Apr 2019 | USD | 19.5 | 19.63 | 19.21 | 19.33 | 19.33 | +0.03 (+0.16%) | 4,097,500 |
29 Mar 2019 | USD | 19.24 | 19.61 | 19.24 | 19.3 | 19.3 | +0.31 (+1.63%) | 8,065,700 |
28 Mar 2019 | USD | 18.35 | 19.01 | 18.29 | 18.99 | 18.99 | +0.37 (+1.99%) | 2,968,900 |
27 Mar 2019 | USD | 18.63 | 18.74 | 18.43 | 18.62 | 18.62 | +0.06 (+0.32%) | 2,988,300 |
26 Mar 2019 | USD | 18.33 | 18.73 | 18.29 | 18.56 | 18.56 | +0.58 (+3.23%) | 2,878,500 |
25 Mar 2019 | USD | 18.18 | 18.24 | 17.83 | 17.98 | 17.98 | -0.28 (-1.53%) | 4,000,500 |
22 Mar 2019 | USD | 18.86 | 18.92 | 18.16 | 18.26 | 18.26 | -0.85 (-4.45%) | 4,209,200 |
21 Mar 2019 | USD | 18.84 | 19.215 | 18.76 | 19.11 | 19.11 | +0.32 (+1.70%) | 2,720,300 |
20 Mar 2019 | USD | 18.03 | 19.09 | 17.97 | 18.79 | 18.79 | +0.7 (+3.87%) | 3,624,400 |
19 Mar 2019 | USD | 18.51 | 18.57 | 17.94 | 18.09 | 18.09 | -0.25 (-1.36%) | 3,104,000 |