Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 47.94 | 48.36 | 47.62 | 48.07 | 48.07 | +0.48 (+1.01%) | 1,235,865 |
9 May 2018 | USD | 47.63 | 48.62 | 47.34 | 47.59 | 47.59 | +0.19 (+0.40%) | 1,852,788 |
8 May 2018 | USD | 46.43 | 47.46 | 45.435 | 47.4 | 47.4 | +0.85 (+1.83%) | 2,416,802 |
7 May 2018 | USD | 46.41 | 47.67 | 46.34 | 46.55 | 46.55 | +0.52 (+1.13%) | 2,274,666 |
4 May 2018 | USD | 46.09 | 46.6 | 45.67 | 46.03 | 46.03 | -0.27 (-0.58%) | 1,675,645 |
3 May 2018 | USD | 46.43 | 47.48 | 46.01 | 46.3 | 46.3 | -1.13 (-2.38%) | 3,503,436 |
2 May 2018 | USD | 46.43 | 47.62 | 46.43 | 47.43 | 47.43 | +0.75 (+1.61%) | 2,646,375 |
1 May 2018 | USD | 46.88 | 47.29 | 46.58 | 46.68 | 46.68 | -0.29 (-0.62%) | 1,798,562 |
30 Apr 2018 | USD | 46.2 | 47.54 | 46.2 | 46.97 | 46.97 | -0.4 (-0.84%) | 3,036,242 |
27 Apr 2018 | USD | 46.55 | 47.73 | 46.3201 | 47.37 | 47.37 | +0.74 (+1.59%) | 1,547,173 |
26 Apr 2018 | USD | 46.9 | 47.23 | 46.265 | 46.63 | 46.63 | -0.12 (-0.26%) | 976,569 |
25 Apr 2018 | USD | 46.04 | 46.8 | 45.2 | 46.75 | 46.75 | +0.47 (+1.02%) | 1,623,194 |
24 Apr 2018 | USD | 48.16 | 48.18 | 46.11 | 46.28 | 46.28 | -1.71 (-3.56%) | 1,935,164 |
23 Apr 2018 | USD | 47.46 | 48.19 | 47.18 | 47.99 | 47.99 | +0.4 (+0.84%) | 1,224,014 |
20 Apr 2018 | USD | 47.11 | 48.1 | 46.9093 | 47.59 | 47.59 | +0.42 (+0.89%) | 1,669,207 |
19 Apr 2018 | USD | 48.26 | 48.5 | 47.09 | 47.17 | 47.17 | -0.86 (-1.79%) | 2,125,558 |
18 Apr 2018 | USD | 47.59 | 48.28 | 47.59 | 48.03 | 48.03 | +0.78 (+1.65%) | 1,814,868 |
17 Apr 2018 | USD | 46.64 | 47.66 | 46.64 | 47.25 | 47.25 | +0.61 (+1.31%) | 1,998,479 |
16 Apr 2018 | USD | 45.4 | 46.82 | 45.32 | 46.64 | 46.64 | +1.44 (+3.19%) | 1,977,212 |
13 Apr 2018 | USD | 45.08 | 45.97 | 44.9 | 45.2 | 45.2 | +0.12 (+0.27%) | 1,848,419 |
12 Apr 2018 | USD | 45.65 | 45.65 | 44.94 | 45.08 | 45.08 | -0.56 (-1.23%) | 2,019,152 |
11 Apr 2018 | USD | 46.1 | 46.61 | 45.43 | 45.64 | 45.64 | -0.62 (-1.34%) | 3,035,757 |
10 Apr 2018 | USD | 45.41 | 46.79 | 44.835 | 46.26 | 46.26 | +1.64 (+3.68%) | 3,323,551 |
9 Apr 2018 | USD | 45.34 | 45.74 | 44.6 | 44.62 | 44.62 | -0.33 (-0.73%) | 2,211,367 |
6 Apr 2018 | USD | 44.87 | 45.85 | 44.36 | 44.95 | 44.95 | -0.27 (-0.60%) | 2,271,085 |
5 Apr 2018 | USD | 43.77 | 45.7 | 43.77 | 45.22 | 45.22 | +1.53 (+3.50%) | 2,669,938 |
4 Apr 2018 | USD | 42.4 | 43.74 | 41.75 | 43.69 | 43.69 | -0.19 (-0.43%) | 3,097,972 |
3 Apr 2018 | USD | 43.56 | 43.94 | 42.35 | 43.88 | 43.88 | +0.46 (+1.06%) | 1,630,012 |
2 Apr 2018 | USD | 43.9 | 44.45 | 42.95 | 43.42 | 43.42 | -0.58 (-1.32%) | 2,590,443 |
30 Mar 2018 | USD | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 0 |