Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 42.04 | 42.68 | 41.55 | 42.59 | 42.59 | +0.42 (+1.00%) | 647,713 |
6 Mar 2019 | USD | 43.12 | 43.35 | 42.16 | 42.17 | 42.17 | -0.76 (-1.77%) | 1,034,697 |
5 Mar 2019 | USD | 43.72 | 43.76 | 42.89 | 42.93 | 42.93 | -0.79 (-1.81%) | 598,113 |
4 Mar 2019 | USD | 44.81 | 44.95 | 43.21 | 43.72 | 43.72 | -0.79 (-1.77%) | 595,070 |
1 Mar 2019 | USD | 43.62 | 44.7 | 42.94 | 44.51 | 44.51 | +1.29 (+2.98%) | 1,204,628 |
28 Feb 2019 | USD | 42.66 | 43.85 | 42.17 | 43.22 | 43.22 | +0.34 (+0.79%) | 886,965 |
27 Feb 2019 | USD | 43.65 | 43.96 | 42.75 | 42.88 | 42.88 | -1.06 (-2.41%) | 978,209 |
26 Feb 2019 | USD | 44.1 | 44.83 | 43.77 | 43.94 | 43.94 | -0.4 (-0.90%) | 516,109 |
25 Feb 2019 | USD | 44.18 | 44.88 | 43.9 | 44.34 | 44.34 | +0.58 (+1.33%) | 1,105,089 |
22 Feb 2019 | USD | 43.26 | 43.78 | 42.67 | 43.76 | 43.76 | +0.88 (+2.05%) | 605,250 |
21 Feb 2019 | USD | 42.7 | 43.04 | 42.12 | 42.88 | 42.88 | +0.39 (+0.92%) | 493,388 |
20 Feb 2019 | USD | 42.7 | 43.07 | 42.25 | 42.49 | 42.49 | +0.14 (+0.33%) | 647,346 |
19 Feb 2019 | USD | 41.73 | 42.46 | 41.5 | 42.35 | 42.35 | +0.53 (+1.27%) | 593,935 |
18 Feb 2019 | USD | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 41.74 | 41.86 | 41.215 | 41.82 | 41.82 | +0.41 (+0.99%) | 426,301 |
14 Feb 2019 | USD | 40.71 | 41.61 | 40.5 | 41.41 | 41.41 | +0.46 (+1.12%) | 771,541 |
13 Feb 2019 | USD | 40.8 | 41.45 | 40.3 | 40.95 | 40.95 | +0.26 (+0.64%) | 1,031,340 |
12 Feb 2019 | USD | 40.13 | 40.79 | 39.68 | 40.69 | 40.69 | +0.71 (+1.78%) | 602,284 |
11 Feb 2019 | USD | 39.17 | 40 | 38.87 | 39.98 | 39.98 | +0.88 (+2.25%) | 631,324 |
8 Feb 2019 | USD | 38.11 | 39.33 | 38.11 | 39.1 | 39.1 | +0.42 (+1.09%) | 465,273 |
7 Feb 2019 | USD | 39.28 | 39.92 | 38.35 | 38.68 | 38.68 | -1.18 (-2.96%) | 468,774 |
6 Feb 2019 | USD | 39.64 | 40.225 | 39.54 | 39.86 | 39.86 | +0.44 (+1.12%) | 566,246 |
5 Feb 2019 | USD | 40 | 40.3 | 39.41 | 39.42 | 39.42 | -0.53 (-1.33%) | 440,369 |
4 Feb 2019 | USD | 40 | 40.07 | 39.31 | 39.95 | 39.95 | -0.02 (-0.05%) | 484,615 |
1 Feb 2019 | USD | 39.67 | 40.84 | 39.67 | 39.97 | 39.97 | +0.53 (+1.34%) | 700,775 |
31 Jan 2019 | USD | 38.44 | 40.16 | 38.44 | 39.44 | 39.44 | +0.98 (+2.55%) | 763,839 |
30 Jan 2019 | USD | 38.71 | 40 | 36.97 | 38.46 | 38.46 | +0.75 (+1.99%) | 1,583,566 |
29 Jan 2019 | USD | 37.64 | 38.3 | 36.7 | 37.71 | 37.71 | +0.07 (+0.19%) | 1,236,410 |
28 Jan 2019 | USD | 38.19 | 39.46 | 37.29 | 37.64 | 37.64 | -0.22 (-0.58%) | 1,828,914 |
25 Jan 2019 | USD | 36.54 | 38.05 | 36.41 | 37.86 | 37.86 | +1.32 (+3.61%) | 800,843 |