Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 55.14 | 55.46 | 54.43 | 54.76 | 54.76 | +0.15 (+0.27%) | 758,610 |
28 Feb 2019 | USD | 55.21 | 55.25 | 54.52 | 54.61 | 54.61 | -0.76 (-1.37%) | 1,005,031 |
27 Feb 2019 | USD | 54.83 | 55.51 | 54.73 | 55.37 | 55.37 | +0.69 (+1.26%) | 469,836 |
26 Feb 2019 | USD | 55.26 | 55.71 | 54.65 | 54.68 | 54.68 | -0.91 (-1.64%) | 550,659 |
25 Feb 2019 | USD | 55.78 | 56.09 | 55.36 | 55.59 | 55.59 | +0.25 (+0.45%) | 707,176 |
22 Feb 2019 | USD | 55.1 | 55.44 | 54.89 | 55.34 | 55.34 | +0.33 (+0.60%) | 433,465 |
21 Feb 2019 | USD | 55.71 | 55.71 | 54.76 | 55.01 | 55.01 | -0.66 (-1.19%) | 432,427 |
20 Feb 2019 | USD | 54.95 | 55.8 | 54.58 | 55.67 | 55.67 | +0.71 (+1.29%) | 610,772 |
19 Feb 2019 | USD | 53.77 | 55 | 53.45 | 54.96 | 54.96 | +1.03 (+1.91%) | 978,579 |
18 Feb 2019 | USD | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 53.55 | 54.445 | 53.081 | 53.93 | 53.93 | +0.84 (+1.58%) | 763,598 |
14 Feb 2019 | USD | 52.98 | 53.42 | 52.51 | 53.09 | 53.09 | -0.38 (-0.71%) | 725,988 |
13 Feb 2019 | USD | 53.65 | 53.94 | 53.28 | 53.47 | 53.47 | +0.1 (+0.19%) | 813,868 |
12 Feb 2019 | USD | 52.97 | 53.89 | 52.85 | 53.37 | 53.37 | +0.87 (+1.66%) | 1,129,873 |
11 Feb 2019 | USD | 52.21 | 52.52 | 51.89 | 52.5 | 52.5 | +0.58 (+1.12%) | 493,417 |
8 Feb 2019 | USD | 52.44 | 52.95 | 51.28 | 51.92 | 51.92 | -0.72 (-1.37%) | 994,433 |
7 Feb 2019 | USD | 52.75 | 53.5 | 51.95 | 52.64 | 52.64 | +0.46 (+0.88%) | 1,232,196 |
6 Feb 2019 | USD | 51.58 | 52.27 | 51.58 | 52.18 | 52.18 | +0.3 (+0.58%) | 857,693 |
5 Feb 2019 | USD | 51.81 | 51.95 | 51.41 | 51.88 | 51.88 | +0.04 (+0.08%) | 915,818 |
4 Feb 2019 | USD | 51.08 | 51.88 | 50.51 | 51.84 | 51.84 | +0.8 (+1.57%) | 745,292 |
1 Feb 2019 | USD | 50.28 | 51.06 | 49.72 | 51.04 | 51.04 | +0.72 (+1.43%) | 941,217 |
31 Jan 2019 | USD | 51.59 | 51.93 | 49.93 | 50.32 | 50.32 | -1.68 (-3.23%) | 1,160,011 |
30 Jan 2019 | USD | 52.09 | 52.51 | 51.8 | 52 | 52 | -0.09 (-0.17%) | 704,612 |
29 Jan 2019 | USD | 52.56 | 52.87 | 52.08 | 52.09 | 52.09 | -0.46 (-0.88%) | 670,956 |
28 Jan 2019 | USD | 52.09 | 52.99 | 51.81 | 52.55 | 52.55 | +0.19 (+0.36%) | 818,788 |
25 Jan 2019 | USD | 52.83 | 52.83 | 51.655 | 52.36 | 52.36 | +0.44 (+0.85%) | 1,257,879 |
24 Jan 2019 | USD | 50.55 | 52.33 | 50.42 | 51.92 | 51.92 | +1.65 (+3.28%) | 1,951,511 |
23 Jan 2019 | USD | 50.29 | 50.765 | 49.73 | 50.27 | 50.27 | +0.2 (+0.40%) | 1,443,430 |
22 Jan 2019 | USD | 50.17 | 50.445 | 49.6 | 50.07 | 50.07 | -0.18 (-0.36%) | 1,006,307 |
21 Jan 2019 | USD | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.0 (0.0%) | 0 |