Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 34.35 | 35.19 | 34.08 | 35.01 | 35.01 | +0.24 (+0.69%) | 349,882 |
7 Mar 2019 | USD | 34.84 | 35 | 34.225 | 34.77 | 34.77 | -0.05 (-0.14%) | 293,976 |
6 Mar 2019 | USD | 35.39 | 35.39 | 34.58 | 34.82 | 34.82 | -0.56 (-1.58%) | 432,215 |
5 Mar 2019 | USD | 35.35 | 35.63 | 35.09 | 35.38 | 35.38 | +0.04 (+0.11%) | 228,656 |
4 Mar 2019 | USD | 36.05 | 36.46 | 35.31 | 35.34 | 35.34 | -0.63 (-1.75%) | 284,705 |
1 Mar 2019 | USD | 36.25 | 37.3 | 35.75 | 35.97 | 35.97 | +0.36 (+1.01%) | 376,145 |
28 Feb 2019 | USD | 36.01 | 36.01 | 35.4 | 35.61 | 35.61 | -0.45 (-1.25%) | 305,546 |
27 Feb 2019 | USD | 35.28 | 36.27 | 35.2 | 36.06 | 36.06 | +0.73 (+2.07%) | 382,473 |
26 Feb 2019 | USD | 35.91 | 37.2 | 35.31 | 35.33 | 35.33 | -0.48 (-1.34%) | 431,453 |
25 Feb 2019 | USD | 36.14 | 36.62 | 35.59 | 35.81 | 35.81 | -0.1 (-0.28%) | 643,452 |
22 Feb 2019 | USD | 36.11 | 36.3 | 35.68 | 35.91 | 35.91 | -0.11 (-0.31%) | 331,899 |
21 Feb 2019 | USD | 36.16 | 36.66 | 35.84 | 36.02 | 36.02 | -0.2 (-0.55%) | 260,661 |
20 Feb 2019 | USD | 35.93 | 36.32 | 35.755 | 36.22 | 36.22 | +0.23 (+0.64%) | 369,482 |
19 Feb 2019 | USD | 35.33 | 36.2 | 35 | 35.99 | 35.99 | +0.56 (+1.58%) | 383,889 |
18 Feb 2019 | USD | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 35.43 | 36.26 | 35.185 | 35.43 | 35.43 | +0.29 (+0.83%) | 404,546 |
14 Feb 2019 | USD | 34.32 | 35.44 | 33.92 | 35.14 | 35.14 | +0.45 (+1.30%) | 550,808 |
13 Feb 2019 | USD | 35.41 | 35.545 | 34.46 | 34.69 | 34.69 | -0.59 (-1.67%) | 320,198 |
12 Feb 2019 | USD | 34.92 | 35.49 | 34.92 | 35.28 | 35.28 | +0.42 (+1.20%) | 394,857 |
11 Feb 2019 | USD | 34.66 | 34.9 | 34.44 | 34.86 | 34.86 | +0.3 (+0.87%) | 341,607 |
8 Feb 2019 | USD | 34.61 | 35.32 | 34.4 | 34.56 | 34.56 | -0.01 (-0.03%) | 257,672 |
7 Feb 2019 | USD | 34.46 | 34.92 | 33.95 | 34.57 | 34.57 | -0.27 (-0.77%) | 259,119 |
6 Feb 2019 | USD | 35.3 | 35.45 | 34.5 | 34.84 | 34.84 | -0.46 (-1.30%) | 242,647 |
5 Feb 2019 | USD | 35.06 | 35.98 | 34.8 | 35.3 | 35.3 | +0.55 (+1.58%) | 360,101 |
4 Feb 2019 | USD | 34.86 | 35 | 34.4 | 34.75 | 34.75 | -0.14 (-0.40%) | 553,348 |
1 Feb 2019 | USD | 35 | 35.02 | 34.38 | 34.89 | 34.89 | +0.02 (+0.06%) | 364,885 |
31 Jan 2019 | USD | 34.4 | 34.99 | 33.99 | 34.87 | 34.87 | +0.45 (+1.31%) | 405,178 |
30 Jan 2019 | USD | 34.63 | 34.8475 | 33.74 | 34.42 | 34.42 | +0.17 (+0.50%) | 329,231 |
29 Jan 2019 | USD | 35.2 | 35.56 | 33.91 | 34.25 | 34.25 | -0.94 (-2.67%) | 502,868 |
28 Jan 2019 | USD | 34.45 | 35.47 | 34.2138 | 35.19 | 35.19 | +0.26 (+0.74%) | 367,499 |