Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 27.53 | 27.53 | 27.2 | 27.46 | 27.46 | +0.17 (+0.62%) | 4,363,719 |
16 May 2019 | USD | 27.45 | 27.46 | 27.13 | 27.29 | 27.29 | -0.24 (-0.87%) | 4,130,045 |
15 May 2019 | USD | 27.86 | 27.885 | 27.45 | 27.53 | 27.53 | -0.15 (-0.54%) | 5,586,077 |
14 May 2019 | USD | 27.82 | 27.84 | 27.519 | 27.68 | 27.68 | -0.25 (-0.90%) | 5,610,346 |
13 May 2019 | USD | 27.79 | 28.02 | 27.68 | 27.93 | 27.93 | +0.68 (+2.50%) | 9,352,666 |
10 May 2019 | USD | 27.48 | 27.7985 | 27.165 | 27.25 | 27.25 | -0.11 (-0.40%) | 7,866,498 |
9 May 2019 | USD | 27.52 | 27.69 | 27.31 | 27.36 | 27.36 | +0.09 (+0.33%) | 7,012,197 |
8 May 2019 | USD | 27.29 | 27.35 | 27.11 | 27.27 | 27.27 | +0.05 (+0.18%) | 4,459,547 |
7 May 2019 | USD | 27.03 | 27.4387 | 26.98 | 27.22 | 27.22 | +0.43 (+1.61%) | 5,491,019 |
6 May 2019 | USD | 27.12 | 27.15 | 26.75 | 26.79 | 26.79 | +0.12 (+0.45%) | 3,882,228 |
3 May 2019 | USD | 26.78 | 26.8099 | 26.6534 | 26.67 | 26.67 | -0.26 (-0.97%) | 2,747,477 |
2 May 2019 | USD | 26.9 | 27.085 | 26.7955 | 26.93 | 26.93 | +0.06 (+0.22%) | 4,280,966 |
1 May 2019 | USD | 26.6 | 26.87 | 26.58 | 26.87 | 26.87 | +0.19 (+0.71%) | 3,714,225 |
30 Apr 2019 | USD | 26.71 | 26.86 | 26.65 | 26.68 | 26.68 | -0.01 (-0.04%) | 1,791,193 |
29 Apr 2019 | USD | 26.71 | 26.72 | 26.625 | 26.69 | 26.69 | -0.03 (-0.11%) | 2,030,069 |
26 Apr 2019 | USD | 26.83 | 26.915 | 26.71 | 26.72 | 26.72 | -0.11 (-0.41%) | 1,682,048 |
25 Apr 2019 | USD | 26.82 | 26.955 | 26.77 | 26.83 | 26.83 | +0.01 (+0.04%) | 2,511,517 |
24 Apr 2019 | USD | 26.76 | 26.825 | 26.72 | 26.82 | 26.82 | +0.06 (+0.22%) | 1,597,904 |
23 Apr 2019 | USD | 26.96 | 26.98 | 26.73 | 26.76 | 26.76 | -0.23 (-0.85%) | 2,656,247 |
22 Apr 2019 | USD | 27.09 | 27.1 | 26.9701 | 26.99 | 26.99 | -0.03 (-0.11%) | 1,512,164 |
19 Apr 2019 | USD | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 26.99 | 27.1321 | 26.98 | 27.02 | 27.02 | -0.04 (-0.15%) | 2,987,200 |
17 Apr 2019 | USD | 26.88 | 27.1 | 26.87 | 27.06 | 27.06 | +0.07 (+0.26%) | 2,189,375 |
16 Apr 2019 | USD | 26.91 | 27.04 | 26.9 | 26.99 | 26.99 | 0.0 (0.0%) | 2,111,562 |
15 Apr 2019 | USD | 26.97 | 27.08 | 26.96 | 26.99 | 26.99 | +0.02 (+0.07%) | 1,615,124 |
12 Apr 2019 | USD | 26.99 | 27.06 | 26.9401 | 26.97 | 26.97 | -0.19 (-0.70%) | 3,610,737 |
11 Apr 2019 | USD | 27.09 | 27.21 | 27.09 | 27.16 | 27.16 | +0.02 (+0.07%) | 1,774,347 |
10 Apr 2019 | USD | 27.19 | 27.23 | 27.13 | 27.14 | 27.14 | -0.09 (-0.33%) | 2,589,695 |
9 Apr 2019 | USD | 27.2 | 27.285 | 27.155 | 27.23 | 27.23 | +0.15 (+0.55%) | 3,603,658 |
8 Apr 2019 | USD | 27.15 | 27.22 | 27.07 | 27.08 | 27.08 | -0.03 (-0.11%) | 2,065,497 |