Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 52.08 | 54.2637 | 52.08 | 54.08 | 54.08 | +2.41 (+4.66%) | 268,400 |
21 Feb 2019 | USD | 51.02 | 52.83 | 51.02 | 51.67 | 51.67 | +0.62 (+1.21%) | 254,096 |
20 Feb 2019 | USD | 52.78 | 54.6 | 50.38 | 51.05 | 51.05 | -0.95 (-1.83%) | 477,378 |
19 Feb 2019 | USD | 55.95 | 56.55 | 51.71 | 52 | 52 | -4.95 (-8.69%) | 520,384 |
18 Feb 2019 | USD | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 57.53 | 58.32 | 56.35 | 56.95 | 56.95 | -1.16 (-2.00%) | 231,901 |
14 Feb 2019 | USD | 56.15 | 58.35 | 56.15 | 58.11 | 58.11 | +1.29 (+2.27%) | 196,691 |
13 Feb 2019 | USD | 59.13 | 59.29 | 56.545 | 56.82 | 56.82 | -2.21 (-3.74%) | 185,375 |
12 Feb 2019 | USD | 58.52 | 59.44 | 57.46 | 59.03 | 59.03 | +1.41 (+2.45%) | 238,137 |
11 Feb 2019 | USD | 57.2 | 58.16 | 55.81 | 57.62 | 57.62 | +0.18 (+0.31%) | 141,455 |
8 Feb 2019 | USD | 56.82 | 57.585 | 54.86 | 57.44 | 57.44 | +0.56 (+0.98%) | 163,875 |
7 Feb 2019 | USD | 58.49 | 58.49 | 54.3442 | 56.88 | 56.88 | -0.45 (-0.78%) | 255,674 |
6 Feb 2019 | USD | 58.55 | 59.91 | 57.15 | 57.33 | 57.33 | -2.35 (-3.94%) | 191,155 |
5 Feb 2019 | USD | 59.65 | 60.6 | 58.06 | 59.68 | 59.68 | -0.04 (-0.07%) | 383,637 |
4 Feb 2019 | USD | 57.31 | 60.32 | 57.23 | 59.72 | 59.72 | +1.74 (+3.00%) | 231,066 |
1 Feb 2019 | USD | 57.49 | 58.47 | 56.26 | 57.98 | 57.98 | +0.11 (+0.19%) | 165,663 |
31 Jan 2019 | USD | 57.47 | 58.42 | 56.0601 | 57.87 | 57.87 | +0.72 (+1.26%) | 156,748 |
30 Jan 2019 | USD | 57.26 | 58.15 | 55.9526 | 57.15 | 57.15 | +0.44 (+0.78%) | 266,587 |
29 Jan 2019 | USD | 55.43 | 57.81 | 54.42 | 56.71 | 56.71 | +1.46 (+2.64%) | 211,568 |
28 Jan 2019 | USD | 54.8 | 55.85 | 53.3 | 55.25 | 55.25 | +0.25 (+0.45%) | 290,487 |
25 Jan 2019 | USD | 54.84 | 55.81 | 53.89 | 55 | 55 | +1.02 (+1.89%) | 215,616 |
24 Jan 2019 | USD | 54.99 | 55.81 | 53.45 | 53.98 | 53.98 | -0.99 (-1.80%) | 293,654 |
23 Jan 2019 | USD | 53.23 | 55.26 | 52.98 | 54.97 | 54.97 | +2.24 (+4.25%) | 349,822 |
22 Jan 2019 | USD | 53 | 53.95 | 51.82 | 52.73 | 52.73 | -1.1 (-2.04%) | 201,619 |
21 Jan 2019 | USD | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 52.28 | 54.3 | 51.68 | 53.83 | 53.83 | +2.17 (+4.20%) | 413,932 |
17 Jan 2019 | USD | 49.87 | 51.795 | 48.715 | 51.66 | 51.66 | +1.71 (+3.42%) | 225,285 |
16 Jan 2019 | USD | 53.03 | 53.29 | 49.51 | 49.95 | 49.95 | -2.8 (-5.31%) | 666,344 |
15 Jan 2019 | USD | 53 | 53.58 | 52.38 | 52.75 | 52.75 | -0.25 (-0.47%) | 204,400 |
14 Jan 2019 | USD | 53 | 54.2095 | 51.8303 | 53 | 53 | -0.17 (-0.32%) | 501,072 |