Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | USD | 28.2 | 28.2 | 27.35 | 27.66 | 27.66 | -0.5 (-1.78%) | 1,359,643 |
23 Apr 2019 | USD | 27.62 | 28.415 | 27.57 | 28.16 | 28.16 | +0.71 (+2.59%) | 1,145,346 |
22 Apr 2019 | USD | 26.9 | 27.69 | 26.84 | 27.45 | 27.45 | +0.3 (+1.10%) | 594,958 |
19 Apr 2019 | USD | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 27.32 | 27.53 | 26.363 | 27.15 | 27.15 | -0.41 (-1.49%) | 780,375 |
17 Apr 2019 | USD | 28.14 | 28.2999 | 27.08 | 27.56 | 27.56 | -0.42 (-1.50%) | 906,824 |
16 Apr 2019 | USD | 28.22 | 28.35 | 27.77 | 27.98 | 27.98 | -0.06 (-0.21%) | 1,019,667 |
15 Apr 2019 | USD | 28.12 | 28.5 | 27.91 | 28.04 | 28.04 | 0.0 (0.0%) | 682,790 |
12 Apr 2019 | USD | 28.18 | 28.33 | 27.81 | 28.04 | 28.04 | +0.1 (+0.36%) | 334,097 |
11 Apr 2019 | USD | 28 | 28.05 | 27.42 | 27.94 | 27.94 | +0.08 (+0.29%) | 343,645 |
10 Apr 2019 | USD | 27.51 | 28.04 | 27.37 | 27.86 | 27.86 | +0.36 (+1.31%) | 413,040 |
9 Apr 2019 | USD | 27.51 | 27.89 | 27.43 | 27.5 | 27.5 | -0.15 (-0.54%) | 515,575 |
8 Apr 2019 | USD | 27.75 | 28.26 | 27.2 | 27.65 | 27.65 | -0.22 (-0.79%) | 877,955 |
5 Apr 2019 | USD | 27.75 | 28.16 | 27.5285 | 27.87 | 27.87 | +0.22 (+0.80%) | 767,440 |
4 Apr 2019 | USD | 28.62 | 28.8 | 27.27 | 27.65 | 27.65 | -1.1 (-3.83%) | 1,092,812 |
3 Apr 2019 | USD | 29.09 | 29.2 | 28.7 | 28.75 | 28.75 | -0.2 (-0.69%) | 740,925 |
2 Apr 2019 | USD | 29.24 | 29.24 | 28.6278 | 28.95 | 28.95 | -0.21 (-0.72%) | 754,529 |
1 Apr 2019 | USD | 29.06 | 29.24 | 28.63 | 29.16 | 29.16 | +0.44 (+1.53%) | 783,109 |
29 Mar 2019 | USD | 28.49 | 28.89 | 27.95 | 28.72 | 28.72 | +0.54 (+1.92%) | 1,047,485 |
28 Mar 2019 | USD | 27.86 | 28.38 | 27.61 | 28.18 | 28.18 | +0.43 (+1.55%) | 746,673 |
27 Mar 2019 | USD | 28.61 | 28.63 | 27.2 | 27.75 | 27.75 | -1 (-3.48%) | 1,021,924 |
26 Mar 2019 | USD | 29.23 | 29.37 | 28.26 | 28.75 | 28.75 | -0.05 (-0.17%) | 767,386 |
25 Mar 2019 | USD | 29.19 | 29.19 | 27.94 | 28.8 | 28.8 | -0.39 (-1.34%) | 1,147,613 |
22 Mar 2019 | USD | 30.11 | 30.49 | 29.03 | 29.19 | 29.19 | -1.19 (-3.92%) | 1,353,944 |
21 Mar 2019 | USD | 29.53 | 30.41 | 29.4 | 30.38 | 30.38 | +0.76 (+2.57%) | 720,577 |
20 Mar 2019 | USD | 28.8 | 29.99 | 28.8 | 29.62 | 29.62 | +0.82 (+2.85%) | 1,664,494 |
19 Mar 2019 | USD | 29.09 | 29.39 | 28.68 | 28.8 | 28.8 | -0.09 (-0.31%) | 1,312,519 |
18 Mar 2019 | USD | 28.82 | 29.26 | 28.5665 | 28.89 | 28.89 | +0.01 (+0.03%) | 1,025,371 |
15 Mar 2019 | USD | 28.98 | 29.45 | 28.63 | 28.88 | 28.88 | -0.11 (-0.38%) | 1,517,282 |
14 Mar 2019 | USD | 28.61 | 29.32 | 28.44 | 28.99 | 28.99 | +0.44 (+1.54%) | 824,061 |