Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | USD | 75.66 | 77 | 74.63 | 75.46 | 75.46 | +0.06 (+0.08%) | 716,690 |
6 Feb 2019 | USD | 74.37 | 75.5 | 74.3 | 75.4 | 75.4 | +0.68 (+0.91%) | 332,425 |
5 Feb 2019 | USD | 75.17 | 75.52 | 74.105 | 74.72 | 74.72 | -0.45 (-0.60%) | 316,080 |
4 Feb 2019 | USD | 74.33 | 75.32 | 73.77 | 75.17 | 75.17 | +0.94 (+1.27%) | 311,562 |
1 Feb 2019 | USD | 74.04 | 74.84 | 72.625 | 74.23 | 74.23 | +0.34 (+0.46%) | 362,678 |
31 Jan 2019 | USD | 74.23 | 74.6 | 72.04 | 73.89 | 73.89 | -0.75 (-1.00%) | 397,437 |
30 Jan 2019 | USD | 75.21 | 75.53 | 74.51 | 74.64 | 74.64 | -0.65 (-0.86%) | 260,372 |
29 Jan 2019 | USD | 75.97 | 76.42 | 75.285 | 75.29 | 75.29 | -0.3 (-0.40%) | 282,045 |
28 Jan 2019 | USD | 75.79 | 77.14 | 74.58 | 75.59 | 75.59 | +1.08 (+1.45%) | 374,383 |
25 Jan 2019 | USD | 73.5 | 79.11 | 73.01 | 74.51 | 74.51 | +2.17 (+3.00%) | 684,332 |
24 Jan 2019 | USD | 72.87 | 73.49 | 71.58 | 72.34 | 72.34 | -0.85 (-1.16%) | 522,275 |
23 Jan 2019 | USD | 73.68 | 74.49 | 72.72 | 73.19 | 73.19 | -0.12 (-0.16%) | 258,345 |
22 Jan 2019 | USD | 73.34 | 74.02 | 72.39 | 73.31 | 73.31 | -0.51 (-0.69%) | 388,326 |
21 Jan 2019 | USD | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 73.3 | 74.34 | 72.52 | 73.82 | 73.82 | +0.62 (+0.85%) | 351,745 |
17 Jan 2019 | USD | 72.58 | 73.49 | 72.15 | 73.2 | 73.2 | +0.33 (+0.45%) | 331,965 |
16 Jan 2019 | USD | 71.4 | 73.18 | 71.12 | 72.87 | 72.87 | +1.87 (+2.63%) | 266,637 |
15 Jan 2019 | USD | 70.67 | 71.3 | 69.75 | 71 | 71 | +0.29 (+0.41%) | 209,185 |
14 Jan 2019 | USD | 69.97 | 71.31 | 69.97 | 70.71 | 70.71 | +0.39 (+0.55%) | 232,707 |
11 Jan 2019 | USD | 69.63 | 70.71 | 69.26 | 70.32 | 70.32 | +0.17 (+0.24%) | 234,317 |
10 Jan 2019 | USD | 69.35 | 70.45 | 68.61 | 70.15 | 70.15 | +0.5 (+0.72%) | 399,712 |
9 Jan 2019 | USD | 69.77 | 70.33 | 68.49 | 69.65 | 69.65 | +0.11 (+0.16%) | 317,445 |
8 Jan 2019 | USD | 68.94 | 69.54 | 67.41 | 69.54 | 69.54 | +1.13 (+1.65%) | 405,836 |
7 Jan 2019 | USD | 68.4 | 69.48 | 68.06 | 68.41 | 68.41 | -0.27 (-0.39%) | 364,686 |
4 Jan 2019 | USD | 67.52 | 68.92 | 67.06 | 68.68 | 68.68 | +2.18 (+3.28%) | 373,697 |
3 Jan 2019 | USD | 65.73 | 67.53 | 65.38 | 66.5 | 66.5 | +0.53 (+0.80%) | 358,223 |
2 Jan 2019 | USD | 63.38 | 66.01 | 63.38 | 65.97 | 65.97 | +1.69 (+2.63%) | 557,195 |
1 Jan 2019 | USD | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 64.45 | 65.13 | 62.86 | 64.28 | 64.28 | +0.03 (+0.05%) | 358,827 |
28 Dec 2018 | USD | 63.67 | 64.83 | 63.44 | 64.25 | 64.25 | +0.29 (+0.45%) | 289,339 |