Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | USD | 38.09 | 39.3 | 38.09 | 38.39 | 38.39 | +0.3 (+0.79%) | 581,329 |
11 Mar 2019 | USD | 39.01 | 39.41 | 36.91 | 38.09 | 38.09 | -0.93 (-2.38%) | 1,150,554 |
8 Mar 2019 | USD | 37.26 | 39.5 | 35.51 | 39.02 | 39.02 | +1.18 (+3.12%) | 1,564,107 |
7 Mar 2019 | USD | 40.49 | 40.99 | 37.2 | 37.84 | 37.84 | +2.73 (+7.78%) | 4,373,364 |
6 Mar 2019 | USD | 36.98 | 37.435 | 34.86 | 35.11 | 35.11 | -1.66 (-4.51%) | 1,615,572 |
5 Mar 2019 | USD | 36.17 | 37.79 | 35.75 | 36.77 | 36.77 | +0.64 (+1.77%) | 842,216 |
4 Mar 2019 | USD | 37.25 | 37.5 | 35.38 | 36.13 | 36.13 | -1.08 (-2.90%) | 714,945 |
1 Mar 2019 | USD | 37.39 | 38.72 | 36.6 | 37.21 | 37.21 | 0.0 (0.0%) | 1,104,136 |
28 Feb 2019 | USD | 40.09 | 40.09 | 36.5 | 37.21 | 37.21 | -2.22 (-5.63%) | 930,553 |
27 Feb 2019 | USD | 40.82 | 42 | 36.44 | 39.43 | 39.43 | -3.44 (-8.02%) | 1,506,775 |
26 Feb 2019 | USD | 45.11 | 45.5 | 42.53 | 42.87 | 42.87 | -2.37 (-5.24%) | 690,000 |
25 Feb 2019 | USD | 45.89 | 46.6 | 45.01 | 45.24 | 45.24 | -0.45 (-0.98%) | 576,138 |
22 Feb 2019 | USD | 44.6 | 45.81 | 44.6 | 45.69 | 45.69 | +1.17 (+2.63%) | 1,330,668 |
21 Feb 2019 | USD | 44.59 | 46 | 44.03 | 44.52 | 44.52 | -0.03 (-0.07%) | 641,158 |
20 Feb 2019 | USD | 43.19 | 44.61 | 42.88 | 44.55 | 44.55 | +1.57 (+3.65%) | 740,331 |
19 Feb 2019 | USD | 41.48 | 43.3999 | 41.3535 | 42.98 | 42.98 | +1.71 (+4.14%) | 831,889 |
18 Feb 2019 | USD | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 40.41 | 41.74 | 40.03 | 41.27 | 41.27 | +1.26 (+3.15%) | 394,292 |
14 Feb 2019 | USD | 40.14 | 40.83 | 39.91 | 40.01 | 40.01 | -0.46 (-1.14%) | 407,260 |
13 Feb 2019 | USD | 39.66 | 41.45 | 39.4 | 40.47 | 40.47 | +1.09 (+2.77%) | 500,185 |
12 Feb 2019 | USD | 39 | 39.62 | 38.62 | 39.38 | 39.38 | +0.69 (+1.78%) | 434,384 |
11 Feb 2019 | USD | 39.12 | 39.5599 | 37.92 | 38.69 | 38.69 | -0.24 (-0.62%) | 427,612 |
8 Feb 2019 | USD | 37.26 | 39.0399 | 36.9325 | 38.93 | 38.93 | +1.29 (+3.43%) | 218,321 |
7 Feb 2019 | USD | 37.99 | 38.39 | 36.98 | 37.64 | 37.64 | -0.8 (-2.08%) | 360,150 |
6 Feb 2019 | USD | 38.51 | 39.23 | 37.27 | 38.44 | 38.44 | -0.78 (-1.99%) | 338,492 |
5 Feb 2019 | USD | 39.95 | 40.11 | 38.63 | 39.22 | 39.22 | -0.76 (-1.90%) | 323,500 |
4 Feb 2019 | USD | 41.66 | 41.96 | 39.73 | 39.98 | 39.98 | +0.25 (+0.63%) | 670,751 |
1 Feb 2019 | USD | 38.27 | 40.25 | 38.27 | 39.73 | 39.73 | +1.39 (+3.63%) | 476,405 |
31 Jan 2019 | USD | 37.65 | 39.19 | 37.15 | 38.34 | 38.34 | +0.68 (+1.81%) | 436,238 |
30 Jan 2019 | USD | 37.13 | 37.96 | 36.26 | 37.66 | 37.66 | +0.77 (+2.09%) | 242,229 |