Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 34.85 | 35.26 | 34.85 | 35 | 35 | -0.14 (-0.40%) | 731,326 |
7 Mar 2019 | USD | 35.28 | 35.61 | 34.98 | 35.14 | 35.14 | -0.49 (-1.38%) | 560,709 |
6 Mar 2019 | USD | 36.5 | 36.675 | 35.54 | 35.63 | 35.63 | -0.86 (-2.36%) | 694,144 |
5 Mar 2019 | USD | 36.44 | 36.785 | 35.915 | 36.49 | 36.49 | +0.01 (+0.03%) | 701,089 |
4 Mar 2019 | USD | 36.61 | 36.91 | 36.2 | 36.48 | 36.48 | -0.17 (-0.46%) | 472,143 |
1 Mar 2019 | USD | 36.73 | 36.91 | 36.28 | 36.65 | 36.65 | +0.16 (+0.44%) | 562,518 |
28 Feb 2019 | USD | 36.54 | 36.64 | 36.4 | 36.49 | 36.49 | +0.01 (+0.03%) | 554,816 |
27 Feb 2019 | USD | 36.5 | 36.58 | 36.23 | 36.48 | 36.48 | +0.07 (+0.19%) | 694,642 |
26 Feb 2019 | USD | 36.51 | 36.91 | 36.325 | 36.41 | 36.41 | -0.32 (-0.87%) | 658,102 |
25 Feb 2019 | USD | 37.32 | 37.32 | 36.715 | 36.73 | 36.73 | -0.23 (-0.62%) | 680,057 |
22 Feb 2019 | USD | 36.61 | 37 | 36.56 | 36.96 | 36.96 | +0.35 (+0.96%) | 603,483 |
21 Feb 2019 | USD | 36.69 | 36.77 | 36.35 | 36.61 | 36.61 | -0.04 (-0.11%) | 622,482 |
20 Feb 2019 | USD | 36.56 | 36.82 | 36.27 | 36.65 | 36.65 | 0.0 (0.0%) | 675,501 |
19 Feb 2019 | USD | 36.19 | 36.78 | 36.1 | 36.65 | 36.65 | +0.3 (+0.83%) | 1,163,588 |
18 Feb 2019 | USD | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 35.87 | 36.45 | 35.81 | 36.35 | 36.35 | +0.76 (+2.14%) | 838,427 |
14 Feb 2019 | USD | 35.5 | 35.77 | 35.2 | 35.59 | 35.59 | -0.27 (-0.75%) | 1,051,876 |
13 Feb 2019 | USD | 35.53 | 35.99 | 35.45 | 35.86 | 35.86 | +0.42 (+1.19%) | 747,559 |
12 Feb 2019 | USD | 35.77 | 35.99 | 35.39 | 35.44 | 35.44 | -0.2 (-0.56%) | 955,673 |
11 Feb 2019 | USD | 35.34 | 35.77 | 35.235 | 35.64 | 35.64 | +0.43 (+1.22%) | 736,375 |
8 Feb 2019 | USD | 35.15 | 35.33 | 34.85 | 35.21 | 35.21 | +0.05 (+0.14%) | 983,292 |
7 Feb 2019 | USD | 35.32 | 35.87 | 34.93 | 35.16 | 35.16 | +0.43 (+1.24%) | 782,912 |
6 Feb 2019 | USD | 34.45 | 34.79 | 34.36 | 34.73 | 34.73 | +0.14 (+0.40%) | 493,053 |
5 Feb 2019 | USD | 34.66 | 34.79 | 34.32 | 34.59 | 34.59 | -0.05 (-0.14%) | 601,894 |
4 Feb 2019 | USD | 34.76 | 34.76 | 34.29 | 34.64 | 34.64 | +0.1 (+0.29%) | 516,340 |
1 Feb 2019 | USD | 34.06 | 34.65 | 34 | 34.54 | 34.54 | +0.73 (+2.16%) | 1,106,078 |
31 Jan 2019 | USD | 33.78 | 34.14 | 33.03 | 33.81 | 33.81 | -0.24 (-0.70%) | 630,448 |
30 Jan 2019 | USD | 34.03 | 34.38 | 33.88 | 34.05 | 34.05 | +0.05 (+0.15%) | 646,946 |
29 Jan 2019 | USD | 34.45 | 34.6 | 33.99 | 34 | 34 | -0.44 (-1.28%) | 391,733 |
28 Jan 2019 | USD | 33.71 | 34.46 | 33.66 | 34.44 | 34.44 | +0.52 (+1.53%) | 595,219 |