Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 31.99 | 32.37 | 31.53 | 32.11 | 32.11 | -0.13 (-0.40%) | 1,139,496 |
7 Mar 2019 | USD | 32.54 | 32.67 | 32.18 | 32.24 | 32.24 | -0.34 (-1.04%) | 985,349 |
6 Mar 2019 | USD | 32.78 | 32.99 | 32.54 | 32.58 | 32.58 | -0.26 (-0.79%) | 684,369 |
5 Mar 2019 | USD | 32.95 | 32.98 | 32.62 | 32.84 | 32.84 | -0.1 (-0.30%) | 758,110 |
4 Mar 2019 | USD | 32.91 | 33.04 | 32.53 | 32.94 | 32.94 | +0.07 (+0.21%) | 1,027,134 |
1 Mar 2019 | USD | 32.79 | 33.035 | 32.6 | 32.87 | 32.87 | +0.2 (+0.61%) | 1,093,755 |
28 Feb 2019 | USD | 32.38 | 32.83 | 32.24 | 32.67 | 32.67 | +0.31 (+0.96%) | 1,573,974 |
27 Feb 2019 | USD | 32.24 | 32.49 | 31.83 | 32.36 | 32.36 | -0.02 (-0.06%) | 1,475,072 |
26 Feb 2019 | USD | 32.08 | 32.445 | 32.08 | 32.38 | 32.38 | +0.12 (+0.37%) | 1,563,312 |
25 Feb 2019 | USD | 32.38 | 32.5 | 32.18 | 32.26 | 32.26 | -0.04 (-0.12%) | 1,632,557 |
22 Feb 2019 | USD | 32.34 | 32.42 | 32.17 | 32.3 | 32.3 | +0.01 (+0.03%) | 1,398,868 |
21 Feb 2019 | USD | 32.28 | 32.37 | 32.05 | 32.29 | 32.29 | -0.01 (-0.03%) | 809,078 |
20 Feb 2019 | USD | 32.1 | 32.35 | 31.97 | 32.3 | 32.3 | +0.23 (+0.72%) | 1,011,966 |
19 Feb 2019 | USD | 31.46 | 32.15 | 31.31 | 32.07 | 32.07 | +0.57 (+1.81%) | 1,228,392 |
18 Feb 2019 | USD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 31.36 | 31.86 | 31.36 | 31.5 | 31.5 | +0.38 (+1.22%) | 2,055,797 |
14 Feb 2019 | USD | 31.93 | 31.94 | 31.09 | 31.12 | 31.12 | -0.84 (-2.63%) | 1,641,105 |
13 Feb 2019 | USD | 31 | 32.3 | 30.85 | 31.96 | 31.96 | +1.13 (+3.67%) | 1,898,882 |
12 Feb 2019 | USD | 30.46 | 30.96 | 30.29 | 30.83 | 30.83 | +0.5 (+1.65%) | 1,698,433 |
11 Feb 2019 | USD | 30.31 | 30.36 | 30.095 | 30.33 | 30.33 | +0.02 (+0.07%) | 880,084 |
8 Feb 2019 | USD | 30.14 | 30.4 | 29.95 | 30.31 | 30.31 | -0.06 (-0.20%) | 769,664 |
7 Feb 2019 | USD | 30.13 | 30.47 | 30.12 | 30.37 | 30.37 | +0.1 (+0.33%) | 804,478 |
6 Feb 2019 | USD | 30.24 | 30.33 | 29.95 | 30.27 | 30.27 | -0.01 (-0.03%) | 627,596 |
5 Feb 2019 | USD | 30 | 30.3 | 29.74 | 30.28 | 30.28 | +0.3 (+1.00%) | 862,890 |
4 Feb 2019 | USD | 29.68 | 30 | 29.505 | 29.98 | 29.98 | +0.24 (+0.81%) | 664,423 |
1 Feb 2019 | USD | 29.44 | 29.75 | 29.31 | 29.74 | 29.74 | +0.39 (+1.33%) | 590,741 |
31 Jan 2019 | USD | 29.18 | 29.4 | 29.15 | 29.35 | 29.35 | +0.1 (+0.34%) | 1,037,566 |
30 Jan 2019 | USD | 28.82 | 29.27 | 28.74 | 29.25 | 29.25 | +0.46 (+1.60%) | 1,086,124 |
29 Jan 2019 | USD | 28.73 | 28.93 | 28.6 | 28.79 | 28.79 | +0.05 (+0.17%) | 686,515 |
28 Jan 2019 | USD | 28.73 | 28.85 | 28.6 | 28.74 | 28.74 | -0.09 (-0.31%) | 828,971 |