Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 28.5 | 28.78 | 28.02 | 28.56 | 28.56 | +0.18 (+0.63%) | 3,805,591 |
31 Jan 2019 | USD | 27.38 | 28.43 | 27.29 | 28.38 | 28.38 | +1.64 (+6.13%) | 6,690,000 |
30 Jan 2019 | USD | 27 | 27.25 | 25.08 | 26.74 | 26.74 | -0.66 (-2.41%) | 10,363,530 |
29 Jan 2019 | USD | 27.82 | 27.82 | 27.29 | 27.4 | 27.4 | -0.39 (-1.40%) | 1,671,181 |
28 Jan 2019 | USD | 27.4 | 27.84 | 27.23 | 27.79 | 27.79 | +0.11 (+0.40%) | 2,422,267 |
25 Jan 2019 | USD | 27.52 | 27.75 | 27.3999 | 27.68 | 27.68 | +0.36 (+1.32%) | 2,697,893 |
24 Jan 2019 | USD | 26.66 | 27.51 | 26.42 | 27.32 | 27.32 | +0.76 (+2.86%) | 4,545,108 |
23 Jan 2019 | USD | 26.8 | 27.13 | 26.245 | 26.56 | 26.56 | -0.04 (-0.15%) | 2,646,916 |
22 Jan 2019 | USD | 27.6 | 27.73 | 26.44 | 26.6 | 26.6 | -1.11 (-4.01%) | 3,788,037 |
21 Jan 2019 | USD | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 27.42 | 27.895 | 27.21 | 27.71 | 27.71 | +0.41 (+1.50%) | 3,268,892 |
17 Jan 2019 | USD | 27.05 | 27.475 | 26.95 | 27.3 | 27.3 | +0.19 (+0.70%) | 2,344,623 |
16 Jan 2019 | USD | 27.21 | 27.52 | 27.06 | 27.11 | 27.11 | +0.01 (+0.04%) | 2,475,082 |
15 Jan 2019 | USD | 27.11 | 27.39 | 26.98 | 27.1 | 27.1 | +0.1 (+0.37%) | 1,844,948 |
14 Jan 2019 | USD | 26.89 | 27.08 | 26.57 | 27 | 27 | -0.12 (-0.44%) | 2,963,607 |
11 Jan 2019 | USD | 26.63 | 27.28 | 26.5 | 27.12 | 27.12 | +0.31 (+1.16%) | 2,842,131 |
10 Jan 2019 | USD | 27.1 | 27.165 | 26.57 | 26.81 | 26.81 | -0.47 (-1.72%) | 3,311,085 |
9 Jan 2019 | USD | 27.38 | 27.7 | 27.2 | 27.28 | 27.28 | +0.04 (+0.15%) | 3,766,404 |
8 Jan 2019 | USD | 26.74 | 27.455 | 26.62 | 27.24 | 27.24 | +0.71 (+2.68%) | 3,448,046 |
7 Jan 2019 | USD | 26.09 | 26.83 | 25.8 | 26.53 | 26.53 | +0.39 (+1.49%) | 4,023,104 |
4 Jan 2019 | USD | 25.97 | 26.42 | 25.91 | 26.14 | 26.14 | +0.46 (+1.79%) | 3,856,144 |
3 Jan 2019 | USD | 25.47 | 25.95 | 24.97 | 25.68 | 25.68 | -0.15 (-0.58%) | 4,947,926 |
2 Jan 2019 | USD | 24.37 | 25.85 | 24.11 | 25.83 | 25.83 | +1.09 (+4.41%) | 4,595,546 |
1 Jan 2019 | USD | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 24.92 | 24.93 | 24.09 | 24.74 | 24.74 | +0.1 (+0.41%) | 4,096,249 |
28 Dec 2018 | USD | 24.85 | 25.05 | 24.4 | 24.64 | 24.64 | -0.14 (-0.56%) | 3,404,300 |
27 Dec 2018 | USD | 25 | 25.08 | 23.79 | 24.78 | 24.78 | -0.77 (-3.01%) | 3,505,788 |
26 Dec 2018 | USD | 24.6 | 25.57 | 24.19 | 25.55 | 25.55 | +1.08 (+4.41%) | 3,324,261 |
24 Dec 2018 | USD | 24.81 | 25.05 | 24.38 | 24.47 | 24.47 | -0.58 (-2.32%) | 2,378,210 |
21 Dec 2018 | USD | 25.78 | 26.59 | 24.94 | 25.05 | 25.05 | -0.81 (-3.13%) | 6,623,184 |