Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 70.88 | 71.71 | 70.2259 | 71.58 | 71.58 | +0.42 (+0.59%) | 355,654 |
1 May 2019 | USD | 72.3 | 72.66 | 71.1 | 71.16 | 71.16 | -0.63 (-0.88%) | 327,628 |
30 Apr 2019 | USD | 71.22 | 72.78 | 71.01 | 71.79 | 71.79 | +0.1 (+0.14%) | 480,548 |
29 Apr 2019 | USD | 71.72 | 72 | 71.31 | 71.69 | 71.69 | +0.23 (+0.32%) | 440,000 |
26 Apr 2019 | USD | 70.98 | 72.01 | 70.63 | 71.46 | 71.46 | +0.48 (+0.68%) | 528,466 |
25 Apr 2019 | USD | 70.63 | 71.13 | 68.15 | 70.98 | 70.98 | +0.28 (+0.40%) | 767,573 |
24 Apr 2019 | USD | 72.34 | 72.44 | 70.28 | 70.7 | 70.7 | -2 (-2.75%) | 859,627 |
23 Apr 2019 | USD | 72.18 | 72.89 | 70.9775 | 72.7 | 72.7 | +0.69 (+0.96%) | 805,977 |
22 Apr 2019 | USD | 71.03 | 72.01 | 70.07 | 72.01 | 72.01 | -0.58 (-0.80%) | 750,280 |
19 Apr 2019 | USD | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 72.2 | 72.59 | 71.13 | 72.59 | 72.59 | +0.09 (+0.12%) | 656,130 |
17 Apr 2019 | USD | 72 | 72.67 | 71.27 | 72.5 | 72.5 | +0.87 (+1.21%) | 738,460 |
16 Apr 2019 | USD | 69.6 | 72.14 | 69.49 | 71.63 | 71.63 | +2.73 (+3.96%) | 1,045,082 |
15 Apr 2019 | USD | 68.84 | 69.2 | 68.1655 | 68.9 | 68.9 | -0.18 (-0.26%) | 520,379 |
12 Apr 2019 | USD | 68.59 | 69.69 | 68.07 | 69.08 | 69.08 | +1.77 (+2.63%) | 450,337 |
11 Apr 2019 | USD | 69.76 | 69.76 | 66.86 | 67.31 | 67.31 | -2.8 (-3.99%) | 915,623 |
10 Apr 2019 | USD | 70.74 | 71.12 | 69.58 | 70.11 | 70.11 | -1.01 (-1.42%) | 406,999 |
9 Apr 2019 | USD | 70.98 | 71.26 | 70.46 | 71.12 | 71.12 | +0.05 (+0.07%) | 449,135 |
8 Apr 2019 | USD | 70.24 | 71.66 | 69.41 | 71.07 | 71.07 | +0.59 (+0.84%) | 652,932 |
5 Apr 2019 | USD | 71.35 | 72.18 | 70.38 | 70.48 | 70.48 | -0.8 (-1.12%) | 963,842 |
4 Apr 2019 | USD | 70.04 | 71.39 | 69.61 | 71.28 | 71.28 | +1.44 (+2.06%) | 1,368,459 |
3 Apr 2019 | USD | 67.73 | 70.38 | 67.4 | 69.84 | 69.84 | +3.04 (+4.55%) | 1,343,878 |
2 Apr 2019 | USD | 67.33 | 67.98 | 66.4975 | 66.8 | 66.8 | -0.57 (-0.85%) | 699,680 |
1 Apr 2019 | USD | 66.97 | 70.49 | 66.59 | 67.37 | 67.37 | +1.69 (+2.57%) | 1,865,354 |
29 Mar 2019 | USD | 63.69 | 65.74 | 62.92 | 65.68 | 65.68 | +2.89 (+4.60%) | 1,112,754 |
28 Mar 2019 | USD | 61.35 | 62.92 | 60.97 | 62.79 | 62.79 | +1.74 (+2.85%) | 780,694 |
27 Mar 2019 | USD | 61.69 | 62.28 | 60.74 | 61.05 | 61.05 | -0.79 (-1.28%) | 865,144 |
26 Mar 2019 | USD | 61.99 | 62.6 | 61.35 | 61.84 | 61.84 | +0.15 (+0.24%) | 516,874 |
25 Mar 2019 | USD | 61.32 | 62.23 | 60.56 | 61.69 | 61.69 | -0.07 (-0.11%) | 534,568 |
22 Mar 2019 | USD | 63.77 | 64.36 | 61.05 | 61.76 | 61.76 | -2.72 (-4.22%) | 769,019 |