Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 59.28 | 59.35 | 59.23 | 59.35 | 29.675 | +0.03 (+0.05%) | 37,700 |
4 Mar 2019 | USD | 59.27 | 59.35 | 59.23 | 59.32 | 29.66 | +0.11 (+0.19%) | 61,000 |
1 Mar 2019 | USD | 59.25 | 59.3 | 59.2 | 59.21 | 29.605 | -0.25 (-0.42%) | 114,200 |
28 Feb 2019 | USD | 59.52 | 59.52 | 59.41 | 59.46 | 29.73 | -0.09 (-0.15%) | 114,900 |
27 Feb 2019 | USD | 59.61 | 59.61 | 59.51 | 59.55 | 29.775 | -0.09 (-0.15%) | 47,200 |
26 Feb 2019 | USD | 59.64 | 59.68 | 59.6 | 59.64 | 29.82 | +0.08 (+0.13%) | 196,400 |
25 Feb 2019 | USD | 59.55 | 59.56 | 59.51 | 59.56 | 29.78 | -0.01 (-0.02%) | 73,200 |
22 Feb 2019 | USD | 59.53 | 59.63 | 59.53 | 59.57 | 29.785 | +0.11 (+0.18%) | 50,300 |
21 Feb 2019 | USD | 59.48 | 59.49 | 59.44 | 59.46 | 29.73 | -0.13 (-0.22%) | 25,800 |
20 Feb 2019 | USD | 59.61 | 59.63 | 59.56 | 59.59 | 29.795 | -0.01 (-0.02%) | 52,600 |
19 Feb 2019 | USD | 59.6 | 59.61 | 59.55 | 59.6 | 29.8 | +0.11 (+0.18%) | 136,000 |
18 Feb 2019 | USD | 59.49 | 59.49 | 59.49 | 59.49 | 29.745 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 59.49 | 59.52 | 59.49 | 59.49 | 29.745 | -0.07 (-0.12%) | 45,700 |
14 Feb 2019 | USD | 59.58 | 59.59 | 59.51 | 59.56 | 29.78 | +0.18 (+0.30%) | 68,700 |
13 Feb 2019 | USD | 59.35 | 59.42 | 59.34 | 59.38 | 29.69 | -0.08 (-0.13%) | 36,800 |
12 Feb 2019 | USD | 59.49 | 59.52 | 59.44 | 59.46 | 29.73 | -0.06 (-0.10%) | 246,800 |
11 Feb 2019 | USD | 59.55 | 59.55 | 59.5 | 59.52 | 29.76 | -0.09 (-0.15%) | 196,600 |
8 Feb 2019 | USD | 59.61 | 59.64 | 59.59 | 59.61 | 29.805 | +0.05 (+0.08%) | 222,700 |
7 Feb 2019 | USD | 59.54 | 59.61 | 59.5 | 59.56 | 29.78 | +0.13 (+0.22%) | 84,500 |
6 Feb 2019 | USD | 59.44 | 59.46 | 59.39 | 59.43 | 29.715 | +0.07 (+0.12%) | 65,700 |
5 Feb 2019 | USD | 59.34 | 59.42 | 59.34 | 59.36 | 29.68 | +0.05 (+0.08%) | 71,300 |
4 Feb 2019 | USD | 59.32 | 59.33 | 59.28 | 59.31 | 29.655 | -0.06 (-0.10%) | 187,700 |
1 Feb 2019 | USD | 59.53 | 59.53 | 59.36 | 59.37 | 29.685 | -0.35 (-0.59%) | 427,600 |
31 Jan 2019 | USD | 59.64 | 59.76 | 59.64 | 59.72 | 29.86 | +0.17 (+0.29%) | 57,100 |
30 Jan 2019 | USD | 59.39 | 59.58 | 59.35 | 59.55 | 29.775 | +0.14 (+0.24%) | 57,600 |
29 Jan 2019 | USD | 59.33 | 59.42 | 59.33 | 59.41 | 29.705 | +0.12 (+0.20%) | 66,500 |
28 Jan 2019 | USD | 59.29 | 59.34 | 59.27 | 59.29 | 29.645 | +0.02 (+0.03%) | 52,800 |
25 Jan 2019 | USD | 59.32 | 59.32 | 59.24 | 59.27 | 29.635 | -0.12 (-0.20%) | 53,500 |
24 Jan 2019 | USD | 59.37 | 59.43 | 59.35 | 59.39 | 29.695 | +0.12 (+0.20%) | 56,400 |
23 Jan 2019 | USD | 59.19 | 59.3 | 59.19 | 59.27 | 29.635 | -0.02 (-0.03%) | 124,100 |