Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 29.22 | 29.28 | 28.33 | 28.33 | 28.33 | -0.8 (-2.75%) | 367,527 |
5 Mar 2019 | USD | 29.01 | 29.235 | 28.84 | 29.13 | 29.13 | +0.19 (+0.66%) | 150,633 |
4 Mar 2019 | USD | 29.24 | 29.24 | 28.79 | 28.94 | 28.94 | -0.23 (-0.79%) | 212,544 |
1 Mar 2019 | USD | 28.93 | 29.18 | 28.55 | 29.17 | 29.17 | +0.34 (+1.18%) | 238,214 |
28 Feb 2019 | USD | 29.35 | 29.5 | 28.8001 | 28.83 | 28.83 | -0.68 (-2.30%) | 332,458 |
27 Feb 2019 | USD | 29.49 | 29.57 | 29 | 29.51 | 29.51 | -0.43 (-1.44%) | 348,069 |
26 Feb 2019 | USD | 30.25 | 30.38 | 29.9 | 29.94 | 29.94 | +0.13 (+0.44%) | 230,402 |
25 Feb 2019 | USD | 29.9 | 30 | 29.62 | 29.81 | 29.81 | +0.02 (+0.07%) | 139,665 |
22 Feb 2019 | USD | 29.64 | 29.8 | 29.46 | 29.79 | 29.79 | +0.42 (+1.43%) | 217,408 |
21 Feb 2019 | USD | 29.66 | 29.74 | 28.98 | 29.37 | 29.37 | -0.34 (-1.14%) | 576,738 |
20 Feb 2019 | USD | 29.93 | 30.13 | 29.64 | 29.71 | 29.71 | -0.19 (-0.64%) | 274,745 |
19 Feb 2019 | USD | 29.61 | 30.04 | 29.61 | 29.9 | 29.9 | -0.09 (-0.30%) | 213,145 |
18 Feb 2019 | USD | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 29.95 | 30.1 | 29.65 | 29.99 | 29.99 | +0.28 (+0.94%) | 162,480 |
14 Feb 2019 | USD | 29.2 | 29.9 | 29.17 | 29.71 | 29.71 | +0.29 (+0.99%) | 284,210 |
13 Feb 2019 | USD | 29.13 | 29.5 | 29.01 | 29.42 | 29.42 | +0.13 (+0.44%) | 635,824 |
12 Feb 2019 | USD | 28.93 | 29.48 | 28.39 | 29.29 | 29.29 | +0.75 (+2.63%) | 324,503 |
11 Feb 2019 | USD | 28.5 | 28.65 | 27.87 | 28.54 | 28.54 | +0.82 (+2.96%) | 603,055 |
8 Feb 2019 | USD | 28.39 | 28.39 | 27.66 | 27.72 | 27.72 | -0.3 (-1.07%) | 388,269 |
7 Feb 2019 | USD | 28.4 | 28.4 | 27.82 | 28.02 | 28.02 | -0.76 (-2.64%) | 331,076 |
6 Feb 2019 | USD | 28.96 | 29.22 | 28.65 | 28.78 | 28.78 | -0.31 (-1.07%) | 228,634 |
5 Feb 2019 | USD | 28.88 | 29.31 | 28.78 | 29.09 | 29.09 | +0.45 (+1.57%) | 426,069 |
4 Feb 2019 | USD | 28.35 | 28.83 | 28.21 | 28.64 | 28.64 | +0.03 (+0.10%) | 131,899 |
1 Feb 2019 | USD | 28.52 | 30.14 | 28.32 | 28.61 | 28.61 | +0.11 (+0.39%) | 707,319 |
31 Jan 2019 | USD | 28.57 | 28.98 | 28.4 | 28.5 | 28.5 | +0.5 (+1.79%) | 781,828 |
30 Jan 2019 | USD | 28.3 | 28.38 | 27.75 | 28 | 28 | +1.18 (+4.40%) | 475,342 |
29 Jan 2019 | USD | 26.97 | 27.04 | 26.58 | 26.82 | 26.82 | +0.32 (+1.21%) | 371,990 |
28 Jan 2019 | USD | 26.2 | 26.66 | 26.17 | 26.5 | 26.5 | +0.08 (+0.30%) | 227,054 |
25 Jan 2019 | USD | 26.17 | 26.51 | 26.1 | 26.42 | 26.42 | +0.39 (+1.50%) | 248,753 |
24 Jan 2019 | USD | 25.99 | 26.28 | 25.72 | 26.03 | 26.03 | +0.26 (+1.01%) | 423,613 |