Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2019 | USD | 46.44 | 47.345 | 46.31 | 46.89 | 46.89 | +0.43 (+0.93%) | 1,374,210 |
18 Feb 2019 | USD | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 46.2 | 46.52 | 45.97 | 46.46 | 46.46 | +0.82 (+1.80%) | 1,389,627 |
14 Feb 2019 | USD | 45.26 | 45.83 | 45.26 | 45.64 | 45.64 | +0.16 (+0.35%) | 1,199,005 |
13 Feb 2019 | USD | 45.62 | 45.89 | 45.47 | 45.48 | 45.48 | +0.54 (+1.20%) | 1,515,883 |
12 Feb 2019 | USD | 44.77 | 45.03 | 44.625 | 44.94 | 44.94 | +0.34 (+0.76%) | 1,674,690 |
11 Feb 2019 | USD | 44.28 | 44.63 | 44.26 | 44.6 | 44.6 | +0.04 (+0.09%) | 1,876,959 |
8 Feb 2019 | USD | 44.31 | 44.61 | 44.17 | 44.56 | 44.56 | +0.09 (+0.20%) | 1,142,476 |
7 Feb 2019 | USD | 44.8 | 44.81 | 44.11 | 44.47 | 44.47 | -0.32 (-0.71%) | 1,653,034 |
6 Feb 2019 | USD | 44.53 | 44.995 | 44.53 | 44.79 | 44.79 | -0.28 (-0.62%) | 2,030,365 |
5 Feb 2019 | USD | 44.93 | 45.145 | 44.81 | 45.07 | 45.07 | -0.01 (-0.02%) | 1,339,780 |
4 Feb 2019 | USD | 44.72 | 45.18 | 44.59 | 45.08 | 45.08 | +0.01 (+0.02%) | 1,656,228 |
1 Feb 2019 | USD | 44.72 | 45.2 | 44.6 | 45.07 | 45.07 | +0.09 (+0.20%) | 1,357,347 |
31 Jan 2019 | USD | 44.47 | 45.01 | 44.35 | 44.98 | 44.98 | +0.54 (+1.22%) | 2,011,551 |
30 Jan 2019 | USD | 43.72 | 44.79 | 43.71 | 44.44 | 44.44 | +1.33 (+3.09%) | 2,294,513 |
29 Jan 2019 | USD | 43.4 | 43.44 | 42.895 | 43.11 | 43.11 | +0.42 (+0.98%) | 1,991,236 |
28 Jan 2019 | USD | 42.62 | 42.77 | 42.32 | 42.69 | 42.69 | +0.1 (+0.23%) | 1,176,683 |
25 Jan 2019 | USD | 42.05 | 42.92 | 41.91 | 42.59 | 42.59 | +1.74 (+4.26%) | 1,839,102 |
24 Jan 2019 | USD | 40.8 | 41.1 | 40.75 | 40.85 | 40.85 | +0.02 (+0.05%) | 1,049,759 |
23 Jan 2019 | USD | 40.96 | 41.01 | 40.61 | 40.83 | 40.83 | +0.23 (+0.57%) | 1,295,742 |
22 Jan 2019 | USD | 40.77 | 40.96 | 40.49 | 40.6 | 40.6 | -1.33 (-3.17%) | 1,505,914 |
21 Jan 2019 | USD | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 42.28 | 42.31 | 41.855 | 41.93 | 41.93 | +0.26 (+0.62%) | 862,273 |
17 Jan 2019 | USD | 41.05 | 41.91 | 41.01 | 41.67 | 41.67 | +0.5 (+1.21%) | 735,948 |
16 Jan 2019 | USD | 41.16 | 41.43 | 41.03 | 41.17 | 41.17 | -0.14 (-0.34%) | 844,959 |
15 Jan 2019 | USD | 41.23 | 41.57 | 40.93 | 41.31 | 41.31 | +0.23 (+0.56%) | 1,247,296 |
14 Jan 2019 | USD | 40.99 | 41.43 | 40.99 | 41.08 | 41.08 | -0.17 (-0.41%) | 1,055,983 |
11 Jan 2019 | USD | 41.38 | 41.55 | 41.07 | 41.25 | 41.25 | -0.26 (-0.63%) | 1,311,261 |
10 Jan 2019 | USD | 40.88 | 41.51 | 40.87 | 41.51 | 41.51 | -1.91 (-4.40%) | 1,162,497 |
9 Jan 2019 | USD | 43.38 | 43.8202 | 43.23 | 43.42 | 43.42 | +0.41 (+0.95%) | 2,093,727 |