Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | USD | 44.99 | 44.99 | 44.1901 | 44.77 | 223.85 | +0.66 (+1.50%) | 56,706 |
14 Feb 2018 | USD | 44.77 | 45.198 | 43.785 | 44.11 | 220.55 | -0.35 (-0.79%) | 39,247 |
13 Feb 2018 | USD | 45.25 | 45.62 | 44.01 | 44.46 | 222.3 | -0.88 (-1.94%) | 68,271 |
12 Feb 2018 | USD | 44.53 | 46.09 | 44.5001 | 45.34 | 226.7 | +1.11 (+2.51%) | 138,869 |
9 Feb 2018 | USD | 44.29 | 45.2 | 43.26 | 44.23 | 221.15 | +0.02 (+0.05%) | 225,296 |
8 Feb 2018 | USD | 46.73 | 47.1 | 42.79 | 44.21 | 221.05 | -2.18 (-4.70%) | 167,805 |
7 Feb 2018 | USD | 46.05 | 47.98 | 45.9 | 46.39 | 231.95 | +0.33 (+0.72%) | 207,379 |
6 Feb 2018 | USD | 46.25 | 47 | 44.75 | 46.06 | 230.3 | -0.54 (-1.16%) | 124,389 |
5 Feb 2018 | USD | 46.18 | 47.43 | 44.8 | 46.6 | 233 | +0.01 (+0.02%) | 166,671 |
2 Feb 2018 | USD | 43.88 | 47 | 43.4 | 46.59 | 232.95 | +2.93 (+6.71%) | 285,693 |
1 Feb 2018 | USD | 39 | 44.2 | 38.9 | 43.66 | 218.3 | +4.87 (+12.55%) | 336,918 |
31 Jan 2018 | USD | 39.79 | 40.795 | 38.46 | 38.79 | 193.95 | -1.48 (-3.68%) | 167,622 |
30 Jan 2018 | USD | 38.81 | 40.9995 | 38.6 | 40.27 | 201.35 | +0.13 (+0.32%) | 173,233 |
29 Jan 2018 | USD | 37.92 | 40.99 | 37.1 | 40.14 | 200.7 | +2.03 (+5.33%) | 257,492 |
26 Jan 2018 | USD | 37.61 | 38.54 | 37.61 | 38.11 | 190.55 | +0.15 (+0.40%) | 133,514 |
25 Jan 2018 | USD | 36.3055 | 38.5 | 36.3 | 37.96 | 189.8 | +1.01 (+2.73%) | 146,222 |
24 Jan 2018 | USD | 36.58 | 37.47 | 36.4421 | 36.95 | 184.75 | -0.3 (-0.81%) | 145,357 |
23 Jan 2018 | USD | 35.7 | 37.5496 | 35.14 | 37.25 | 186.25 | +1.8 (+5.08%) | 189,278 |
22 Jan 2018 | USD | 34.62 | 35.5895 | 34.62 | 35.45 | 177.25 | +0.16 (+0.45%) | 64,833 |
19 Jan 2018 | USD | 35.87 | 35.87 | 34.335 | 35.29 | 176.45 | -0.47 (-1.31%) | 47,182 |
18 Jan 2018 | USD | 37.2 | 37.4997 | 34.8 | 35.76 | 178.8 | -1.41 (-3.79%) | 252,713 |
17 Jan 2018 | USD | 37.82 | 39.44 | 35.89 | 37.17 | 185.85 | -0.82 (-2.16%) | 335,872 |
16 Jan 2018 | USD | 41.47 | 43.23 | 37.421 | 37.99 | 189.95 | -3.86 (-9.22%) | 361,876 |
15 Jan 2018 | USD | 41.85 | 41.85 | 41.85 | 41.85 | 209.25 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 42.83 | 43.26 | 41.73 | 41.85 | 209.25 | -1.08 (-2.52%) | 107,951 |
11 Jan 2018 | USD | 42.95 | 43.23 | 42.25 | 42.93 | 214.65 | -0.27 (-0.63%) | 190,445 |
10 Jan 2018 | USD | 41.72 | 43.5 | 41.72 | 43.2 | 216 | +0.42 (+0.98%) | 311,237 |
9 Jan 2018 | USD | 42.1 | 43.79 | 41 | 42.78 | 213.9 | +0.18 (+0.42%) | 318,447 |
8 Jan 2018 | USD | 42.18 | 43.99 | 41.23 | 42.6 | 213 | +0.45 (+1.07%) | 237,765 |
5 Jan 2018 | USD | 41.59 | 43.23 | 40.26 | 42.15 | 210.75 | +0.08 (+0.19%) | 198,488 |