Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | USD | 43.91 | 43.95 | 43.18 | 43.72 | 42.9892 | +0.31 (+0.71%) | 283,415 |
8 Mar 2018 | USD | 43.95 | 43.95 | 43.35 | 43.41 | 42.6844 | -0.36 (-0.82%) | 312,876 |
7 Mar 2018 | USD | 43.34 | 44.04 | 43.33 | 43.77 | 43.0383 | +0.05 (+0.11%) | 533,741 |
6 Mar 2018 | USD | 43.06 | 43.77 | 42.685 | 43.72 | 42.9892 | +1.03 (+2.41%) | 807,081 |
5 Mar 2018 | USD | 42.9 | 43.01 | 42.41 | 42.69 | 41.9764 | -0.33 (-0.77%) | 704,664 |
2 Mar 2018 | USD | 43 | 43.15 | 42.57 | 43.02 | 42.3009 | -0.07 (-0.16%) | 1,011,679 |
1 Mar 2018 | USD | 42.45 | 43.85 | 42 | 43.09 | 42.3697 | +1.14 (+2.72%) | 1,254,833 |
28 Feb 2018 | USD | 41.77 | 42.32 | 41.57 | 41.95 | 41.2488 | +0.34 (+0.82%) | 636,748 |
27 Feb 2018 | USD | 42.49 | 42.69 | 41.6 | 41.61 | 40.9145 | -0.79 (-1.86%) | 474,024 |
26 Feb 2018 | USD | 42.42 | 42.54 | 42.08 | 42.4 | 41.6912 | +0.11 (+0.26%) | 531,419 |
23 Feb 2018 | USD | 41.65 | 42.33 | 41.27 | 42.29 | 41.5831 | +0.57 (+1.37%) | 483,225 |
22 Feb 2018 | USD | 41.78 | 42.16 | 41.55 | 41.72 | 41.0226 | -0.1 (-0.24%) | 535,861 |
21 Feb 2018 | USD | 42.08 | 42.4299 | 41.74 | 41.82 | 41.1209 | -0.2 (-0.48%) | 278,845 |
20 Feb 2018 | USD | 41.86 | 42.16 | 41.41 | 42.02 | 41.3176 | -0.01 (-0.02%) | 355,891 |
19 Feb 2018 | USD | 42.03 | 42.03 | 42.03 | 42.03 | 41.3274 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 42.04 | 42.5 | 41.72 | 42.03 | 41.3274 | -0.15 (-0.36%) | 485,405 |
15 Feb 2018 | USD | 42.31 | 42.445 | 41.53 | 42.18 | 41.4749 | +0.01 (+0.02%) | 563,120 |
14 Feb 2018 | USD | 41.14 | 42.23 | 41.14 | 42.17 | 41.4651 | +0.8 (+1.93%) | 539,780 |
13 Feb 2018 | USD | 41.97 | 41.97 | 40.79 | 41.37 | 40.6785 | +0.03 (+0.07%) | 745,357 |
12 Feb 2018 | USD | 41.16 | 41.69 | 40.73 | 41.34 | 40.649 | +0.44 (+1.08%) | 929,212 |
9 Feb 2018 | USD | 41.58 | 41.88 | 40.43 | 40.9 | 40.2163 | -0.45 (-1.09%) | 680,962 |
8 Feb 2018 | USD | 42.79 | 43.05 | 41.34 | 41.35 | 40.6588 | -1.53 (-3.57%) | 682,800 |
7 Feb 2018 | USD | 42.71 | 43.35 | 42.45 | 42.88 | 42.1632 | -0.02 (-0.05%) | 400,690 |
6 Feb 2018 | USD | 42.69 | 43.35 | 42.231 | 42.9 | 42.1829 | -0.26 (-0.60%) | 980,584 |
5 Feb 2018 | USD | 44.27 | 44.65 | 43.13 | 43.16 | 42.4385 | -1.24 (-2.79%) | 925,919 |
2 Feb 2018 | USD | 44.36 | 45.11 | 44.1434 | 44.4 | 43.6578 | -0.25 (-0.56%) | 745,566 |
1 Feb 2018 | USD | 44.77 | 45.54 | 44.64 | 44.65 | 43.9036 | -0.36 (-0.80%) | 437,213 |
31 Jan 2018 | USD | 43.72 | 45.2 | 43.2574 | 45.01 | 44.2576 | +1.15 (+2.62%) | 753,343 |
30 Jan 2018 | USD | 44.11 | 44.65 | 43.46 | 43.86 | 43.1268 | -0.48 (-1.08%) | 370,731 |
29 Jan 2018 | USD | 44.6 | 44.75 | 43.73 | 44.34 | 43.5988 | +0.42 (+0.96%) | 882,510 |