Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2019 | USD | 66.43 | 66.43 | 65.82 | 65.89 | 65.89 | -0.03 (-0.05%) | 46,170 |
2 Apr 2019 | USD | 66.04 | 66.21 | 65.5 | 65.92 | 65.92 | -0.74 (-1.11%) | 82,685 |
1 Apr 2019 | USD | 65.78 | 66.75 | 65.3864 | 66.66 | 66.66 | +1.23 (+1.88%) | 137,669 |
29 Mar 2019 | USD | 65.41 | 65.52 | 64.91 | 65.43 | 65.43 | -0.06 (-0.09%) | 107,118 |
28 Mar 2019 | USD | 65.07 | 65.75 | 64.95 | 65.49 | 65.49 | +0.56 (+0.86%) | 88,278 |
27 Mar 2019 | USD | 65.09 | 65.31 | 64.51 | 64.93 | 64.93 | -0.38 (-0.58%) | 71,498 |
26 Mar 2019 | USD | 64.97 | 65.39 | 64.85 | 65.31 | 65.31 | +0.25 (+0.38%) | 74,771 |
25 Mar 2019 | USD | 64.97 | 65.19 | 64.63 | 65.06 | 65.06 | -0.97 (-1.47%) | 57,256 |
22 Mar 2019 | USD | 67.09 | 67.15 | 65.55 | 66.03 | 66.03 | -2.38 (-3.48%) | 137,686 |
21 Mar 2019 | USD | 68.12 | 68.6 | 68 | 68.41 | 68.41 | -0.19 (-0.28%) | 68,952 |
20 Mar 2019 | USD | 67.99 | 68.8 | 67.64 | 68.6 | 68.6 | +0.89 (+1.31%) | 81,885 |
19 Mar 2019 | USD | 68.08 | 68.44 | 67.71 | 67.71 | 67.71 | +1.01 (+1.51%) | 88,962 |
18 Mar 2019 | USD | 66.62 | 66.88 | 66.37 | 66.7 | 66.7 | +1.58 (+2.43%) | 79,176 |
15 Mar 2019 | USD | 65.22 | 65.4 | 64.75 | 65.12 | 65.12 | +0.22 (+0.34%) | 84,485 |
14 Mar 2019 | USD | 65.09 | 65.31 | 64.84 | 64.9 | 64.9 | -0.35 (-0.54%) | 65,837 |
13 Mar 2019 | USD | 64.98 | 65.35 | 64.93 | 65.25 | 65.25 | +0.29 (+0.45%) | 130,367 |
12 Mar 2019 | USD | 65.31 | 65.31 | 64.74 | 64.96 | 64.96 | +0.11 (+0.17%) | 66,994 |
11 Mar 2019 | USD | 64.34 | 64.92 | 64.34 | 64.85 | 64.85 | +1.13 (+1.77%) | 51,002 |
8 Mar 2019 | USD | 63.74 | 63.84 | 63.2001 | 63.72 | 63.72 | -0.69 (-1.07%) | 108,260 |
7 Mar 2019 | USD | 65.47 | 65.47 | 64.32 | 64.41 | 64.41 | -1.27 (-1.93%) | 86,180 |
6 Mar 2019 | USD | 66.24 | 66.26 | 65.58 | 65.68 | 65.68 | -0.68 (-1.02%) | 49,895 |
5 Mar 2019 | USD | 65.89 | 66.48 | 65.76 | 66.36 | 66.36 | +0.32 (+0.48%) | 44,198 |
4 Mar 2019 | USD | 66.33 | 66.45 | 65.215 | 66.04 | 66.04 | +0.12 (+0.18%) | 40,506 |
1 Mar 2019 | USD | 66.33 | 66.45 | 65.47 | 65.92 | 65.92 | +0.06 (+0.09%) | 55,966 |
28 Feb 2019 | USD | 66.5 | 66.5 | 65.8 | 65.86 | 65.86 | -1.39 (-2.07%) | 47,404 |
27 Feb 2019 | USD | 67.29 | 67.37 | 66.76 | 67.25 | 67.25 | -0.01 (-0.01%) | 63,799 |
26 Feb 2019 | USD | 66.9 | 67.54 | 66.9 | 67.26 | 67.26 | +0.46 (+0.69%) | 49,332 |
25 Feb 2019 | USD | 67.42 | 67.7 | 66.64 | 66.8 | 66.8 | -0.74 (-1.10%) | 66,313 |
22 Feb 2019 | USD | 67.63 | 67.63 | 67.26 | 67.54 | 67.54 | +1.06 (+1.59%) | 47,295 |
21 Feb 2019 | USD | 67.54 | 67.54 | 66.43 | 66.48 | 66.48 | -0.9 (-1.34%) | 64,981 |