Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 54.02 | 54.41 | 53.995 | 54.24 | 54.24 | +0.27 (+0.50%) | 4,026,873 |
12 Apr 2019 | USD | 53.9 | 54.46 | 53.9 | 53.97 | 53.97 | +0.08 (+0.15%) | 5,209,401 |
11 Apr 2019 | USD | 54.44 | 54.44 | 53.795 | 53.89 | 53.89 | -0.55 (-1.01%) | 5,013,749 |
10 Apr 2019 | USD | 53.98 | 54.55 | 53.855 | 54.44 | 54.44 | +0.62 (+1.15%) | 4,676,841 |
9 Apr 2019 | USD | 54.06 | 54.4059 | 53.74 | 53.82 | 53.82 | -0.51 (-0.94%) | 4,155,307 |
8 Apr 2019 | USD | 54.08 | 54.6 | 54.02 | 54.33 | 54.33 | +0.22 (+0.41%) | 4,571,956 |
5 Apr 2019 | USD | 54.27 | 54.805 | 54.02 | 54.11 | 54.11 | -0.14 (-0.26%) | 6,679,793 |
4 Apr 2019 | USD | 53.17 | 54.26 | 53.09 | 54.25 | 54.25 | +1.08 (+2.03%) | 5,155,914 |
3 Apr 2019 | USD | 53.46 | 53.59 | 53.03 | 53.17 | 53.17 | +0.09 (+0.17%) | 4,359,405 |
2 Apr 2019 | USD | 53.21 | 53.435 | 52.91 | 53.08 | 53.08 | -0.13 (-0.24%) | 3,930,976 |
1 Apr 2019 | USD | 53.56 | 53.56 | 52.99 | 53.21 | 53.21 | 0.0 (0.0%) | 4,849,719 |
29 Mar 2019 | USD | 53.17 | 53.29 | 52.9 | 53.21 | 53.21 | +0.15 (+0.28%) | 5,887,832 |
28 Mar 2019 | USD | 53.33 | 53.51 | 52.9499 | 53.06 | 53.06 | 0.0 (0.0%) | 4,448,100 |
27 Mar 2019 | USD | 52.85 | 53.31 | 52.61 | 53.06 | 53.06 | +0.22 (+0.42%) | 4,804,803 |
26 Mar 2019 | USD | 53.03 | 53.28 | 52.6 | 52.84 | 52.84 | +0.05 (+0.09%) | 4,507,206 |
25 Mar 2019 | USD | 52.27 | 53.245 | 52.174 | 52.79 | 52.79 | +0.45 (+0.86%) | 7,067,760 |
22 Mar 2019 | USD | 52.38 | 52.73 | 52.045 | 52.34 | 52.34 | -0.15 (-0.29%) | 5,132,721 |
21 Mar 2019 | USD | 52.35 | 52.745 | 52.31 | 52.49 | 52.49 | -0.05 (-0.10%) | 4,127,002 |
20 Mar 2019 | USD | 52.16 | 52.64 | 51.86 | 52.54 | 52.54 | +0.32 (+0.61%) | 6,271,332 |
19 Mar 2019 | USD | 52.4 | 52.64 | 51.93 | 52.22 | 52.22 | -0.13 (-0.25%) | 6,264,305 |
18 Mar 2019 | USD | 51.76 | 52.46 | 51.65 | 52.35 | 52.35 | +0.58 (+1.12%) | 6,956,352 |
15 Mar 2019 | USD | 52.13 | 52.29 | 51.58 | 51.77 | 51.77 | -0.33 (-0.63%) | 8,431,159 |
14 Mar 2019 | USD | 52.3 | 52.35 | 51.83 | 52.1 | 52.1 | -0.38 (-0.72%) | 5,546,506 |
13 Mar 2019 | USD | 52.16 | 52.73 | 51.94 | 52.48 | 52.48 | +0.54 (+1.04%) | 6,512,241 |
12 Mar 2019 | USD | 51.88 | 52.04 | 51.475 | 51.94 | 51.94 | +0.24 (+0.46%) | 5,653,717 |
11 Mar 2019 | USD | 50.81 | 51.87 | 50.78 | 51.7 | 51.7 | +0.98 (+1.93%) | 5,823,112 |
8 Mar 2019 | USD | 51.22 | 51.26 | 50.39 | 50.72 | 50.72 | -1.03 (-1.99%) | 5,324,388 |
7 Mar 2019 | USD | 51.31 | 51.79 | 50.73 | 51.75 | 51.75 | -0.18 (-0.35%) | 8,552,523 |
6 Mar 2019 | USD | 51.91 | 52.49 | 51.68 | 51.93 | 51.93 | +0.27 (+0.52%) | 6,707,283 |
5 Mar 2019 | USD | 51.69 | 52.12 | 51.4 | 51.66 | 51.66 | +0.25 (+0.49%) | 6,014,070 |