Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 35.4 | 35.4 | 34.7801 | 35.08 | 35.08 | -0.2 (-0.57%) | 81,669 |
1 Mar 2019 | USD | 35.25 | 35.353 | 35.0544 | 35.28 | 35.28 | +0.23 (+0.66%) | 262,599 |
28 Feb 2019 | USD | 35.12 | 35.1571 | 34.9733 | 35.05 | 35.05 | -0.07 (-0.20%) | 157,603 |
27 Feb 2019 | USD | 35 | 35.16 | 34.9277 | 35.12 | 35.12 | +0.06 (+0.17%) | 92,026 |
26 Feb 2019 | USD | 35.21 | 35.25 | 35.03 | 35.06 | 35.06 | -0.15 (-0.43%) | 60,415 |
25 Feb 2019 | USD | 35.44 | 35.445 | 35.19 | 35.21 | 35.21 | -0.01 (-0.03%) | 442,045 |
22 Feb 2019 | USD | 35.08 | 35.23 | 35.0143 | 35.22 | 35.22 | +0.25 (+0.71%) | 93,259 |
21 Feb 2019 | USD | 35.04 | 35.0555 | 34.8384 | 34.97 | 34.97 | -0.08 (-0.23%) | 70,755 |
20 Feb 2019 | USD | 34.93 | 35.11 | 34.93 | 35.05 | 35.05 | +0.06 (+0.17%) | 78,893 |
19 Feb 2019 | USD | 34.83 | 35.07 | 34.8087 | 34.99 | 34.99 | +0.07 (+0.20%) | 332,786 |
18 Feb 2019 | USD | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 34.75 | 34.92 | 34.74 | 34.92 | 34.92 | +0.37 (+1.07%) | 70,600 |
14 Feb 2019 | USD | 34.47 | 34.67 | 34.404 | 34.55 | 34.55 | -0.04 (-0.12%) | 166,854 |
13 Feb 2019 | USD | 34.57 | 34.68 | 34.46 | 34.59 | 34.59 | +0.1 (+0.29%) | 115,015 |
12 Feb 2019 | USD | 34.28 | 34.535 | 34.26 | 34.49 | 34.49 | +0.41 (+1.20%) | 117,518 |
11 Feb 2019 | USD | 34.11 | 34.11 | 33.9553 | 34.08 | 34.08 | +0.163 (+0.48%) | 54,056 |
8 Feb 2019 | USD | 33.74 | 33.92 | 33.6691 | 33.9174 | 33.9174 | +0.027 (+0.08%) | 63,114 |
7 Feb 2019 | USD | 33.9 | 34.0238 | 33.64 | 33.89 | 33.89 | -0.14 (-0.41%) | 194,731 |
6 Feb 2019 | USD | 34.07 | 34.16 | 33.9571 | 34.03 | 34.03 | -0.01 (-0.03%) | 169,803 |
5 Feb 2019 | USD | 34 | 34.124 | 33.9049 | 34.04 | 34.04 | +0.1 (+0.29%) | 271,573 |
4 Feb 2019 | USD | 33.76 | 33.94 | 33.59 | 33.94 | 33.94 | +0.24 (+0.71%) | 127,567 |
1 Feb 2019 | USD | 33.63 | 33.7329 | 33.52 | 33.7 | 33.7 | +0.14 (+0.42%) | 61,139 |
31 Jan 2019 | USD | 33.4 | 33.58 | 33.25 | 33.56 | 33.56 | +0.14 (+0.42%) | 180,139 |
30 Jan 2019 | USD | 33.23 | 33.5019 | 32.9601 | 33.42 | 33.42 | +0.33 (+1.00%) | 149,946 |
29 Jan 2019 | USD | 32.99 | 33.1209 | 32.9245 | 33.09 | 33.09 | +0.1 (+0.30%) | 137,414 |
28 Jan 2019 | USD | 32.8 | 33.01 | 32.735 | 32.99 | 32.99 | -0.1 (-0.30%) | 62,555 |
25 Jan 2019 | USD | 33.03 | 33.15 | 32.9486 | 33.09 | 33.09 | +0.34 (+1.04%) | 129,124 |
24 Jan 2019 | USD | 32.58 | 32.82 | 32.49 | 32.75 | 32.75 | +0.19 (+0.58%) | 156,500 |
23 Jan 2019 | USD | 32.7 | 32.77 | 32.255 | 32.56 | 32.56 | +0.03 (+0.09%) | 902,841 |
22 Jan 2019 | USD | 32.79 | 32.82 | 32.389 | 32.53 | 32.53 | -0.51 (-1.54%) | 145,877 |