Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 46.91 | 47.94 | 46.8 | 47.39 | 47.39 | +0.47 (+1.00%) | 162,935 |
4 Mar 2019 | USD | 46.79 | 47.17 | 46.3 | 46.92 | 46.92 | -0.05 (-0.11%) | 161,706 |
1 Mar 2019 | USD | 46.93 | 47.14 | 46.55 | 46.97 | 46.97 | +0.29 (+0.62%) | 59,502 |
28 Feb 2019 | USD | 46.15 | 46.75 | 46.15 | 46.68 | 46.68 | +0.3 (+0.65%) | 58,289 |
27 Feb 2019 | USD | 45.8 | 46.75 | 45.67 | 46.38 | 46.38 | +0.57 (+1.24%) | 86,836 |
26 Feb 2019 | USD | 45.16 | 45.92 | 44.77 | 45.81 | 45.81 | +0.63 (+1.39%) | 84,795 |
25 Feb 2019 | USD | 46 | 46.46 | 45.13 | 45.18 | 45.18 | -0.46 (-1.01%) | 95,453 |
22 Feb 2019 | USD | 44.73 | 46.1 | 44.73 | 45.64 | 45.64 | +1.14 (+2.56%) | 101,384 |
21 Feb 2019 | USD | 44.47 | 44.8 | 43.88 | 44.5 | 44.5 | +0.17 (+0.38%) | 91,239 |
20 Feb 2019 | USD | 44.11 | 44.48 | 43.95 | 44.33 | 44.33 | +0.39 (+0.89%) | 59,083 |
19 Feb 2019 | USD | 43.8 | 44.45 | 43.53 | 43.94 | 43.94 | -0.06 (-0.14%) | 71,348 |
18 Feb 2019 | USD | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 43.16 | 44.48 | 43.05 | 44 | 44 | +1.01 (+2.35%) | 96,761 |
14 Feb 2019 | USD | 43.42 | 43.91 | 42.61 | 42.99 | 42.99 | -0.51 (-1.17%) | 75,924 |
13 Feb 2019 | USD | 43.37 | 43.68 | 43.1301 | 43.5 | 43.5 | +0.13 (+0.30%) | 89,737 |
12 Feb 2019 | USD | 43.81 | 43.99 | 43.2 | 43.37 | 43.37 | -0.02 (-0.05%) | 65,377 |
11 Feb 2019 | USD | 43.29 | 43.82 | 42.86 | 43.39 | 43.39 | +0.29 (+0.67%) | 102,332 |
8 Feb 2019 | USD | 42.75 | 43.78 | 42.45 | 43.1 | 43.1 | +0.33 (+0.77%) | 79,590 |
7 Feb 2019 | USD | 42.14 | 43.5199 | 42.14 | 42.77 | 42.77 | +0.62 (+1.47%) | 151,224 |
6 Feb 2019 | USD | 41.36 | 42.18 | 40.163 | 42.15 | 42.15 | +0.88 (+2.13%) | 88,811 |
5 Feb 2019 | USD | 40 | 41.53 | 38.81 | 41.27 | 41.27 | +3.63 (+9.64%) | 206,894 |
4 Feb 2019 | USD | 37.1 | 37.75 | 37.09 | 37.64 | 37.64 | +0.57 (+1.54%) | 69,808 |
1 Feb 2019 | USD | 36.38 | 37.22 | 36.27 | 37.07 | 37.07 | +0.8 (+2.21%) | 114,074 |
31 Jan 2019 | USD | 36.32 | 36.685 | 36.09 | 36.27 | 36.27 | -0.12 (-0.33%) | 77,647 |
30 Jan 2019 | USD | 36.69 | 36.94 | 36.03 | 36.39 | 36.39 | -0.2 (-0.55%) | 91,200 |
29 Jan 2019 | USD | 36.5 | 36.95 | 36.47 | 36.59 | 36.59 | +0.1 (+0.27%) | 54,415 |
28 Jan 2019 | USD | 36.49 | 36.71 | 36.01 | 36.49 | 36.49 | -0.3 (-0.82%) | 52,137 |
25 Jan 2019 | USD | 36.44 | 36.95 | 36.3 | 36.79 | 36.79 | +0.49 (+1.35%) | 41,195 |
24 Jan 2019 | USD | 36.15 | 36.59 | 35.93 | 36.3 | 36.3 | +0.06 (+0.17%) | 63,117 |
23 Jan 2019 | USD | 36.12 | 36.37 | 35.755 | 36.24 | 36.24 | +0.23 (+0.64%) | 62,416 |