Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 58.32 | 58.7 | 57.11 | 58.64 | 58.64 | +0.84 (+1.45%) | 252,478 |
21 Feb 2019 | USD | 58.14 | 58.44 | 57.23 | 57.8 | 57.8 | -0.47 (-0.81%) | 369,128 |
20 Feb 2019 | USD | 57.03 | 58.78 | 56.8 | 58.27 | 58.27 | +1.24 (+2.17%) | 366,472 |
19 Feb 2019 | USD | 56.88 | 57.27 | 55.34 | 57.03 | 57.03 | -0.2 (-0.35%) | 444,339 |
18 Feb 2019 | USD | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 57 | 57.71 | 56.63 | 57.23 | 57.23 | +0.77 (+1.36%) | 349,291 |
14 Feb 2019 | USD | 56.02 | 57.47 | 55.8 | 56.46 | 56.46 | +0.03 (+0.05%) | 328,043 |
13 Feb 2019 | USD | 56.47 | 57.09 | 55.88 | 56.43 | 56.43 | +0.37 (+0.66%) | 388,873 |
12 Feb 2019 | USD | 54.26 | 56.23 | 54.26 | 56.06 | 56.06 | +2.28 (+4.24%) | 614,533 |
11 Feb 2019 | USD | 52.61 | 53.91 | 52.41 | 53.78 | 53.78 | +1.17 (+2.22%) | 295,828 |
8 Feb 2019 | USD | 52.88 | 53.42 | 52.2 | 52.61 | 52.61 | -0.39 (-0.74%) | 336,855 |
7 Feb 2019 | USD | 54.08 | 54.33 | 52.84 | 53 | 53 | -1.08 (-2.00%) | 537,187 |
6 Feb 2019 | USD | 54.9 | 55.46 | 53.3 | 54.08 | 54.08 | -1.94 (-3.46%) | 725,992 |
5 Feb 2019 | USD | 55.84 | 56.43 | 55.49 | 56.02 | 56.02 | +0.08 (+0.14%) | 574,271 |
4 Feb 2019 | USD | 55.38 | 56.24 | 54.77 | 55.94 | 55.94 | +0.27 (+0.49%) | 398,609 |
1 Feb 2019 | USD | 53.62 | 55.68 | 53.62 | 55.67 | 55.67 | +1.1 (+2.02%) | 443,867 |
31 Jan 2019 | USD | 54.05 | 56.79 | 53.23 | 54.57 | 54.57 | -3.05 (-5.29%) | 1,518,758 |
30 Jan 2019 | USD | 57.54 | 58 | 56.26 | 57.62 | 57.62 | +0.92 (+1.62%) | 410,070 |
29 Jan 2019 | USD | 57 | 57.74 | 56.48 | 56.7 | 56.7 | -0.36 (-0.63%) | 524,690 |
28 Jan 2019 | USD | 56.68 | 57.27 | 56.42 | 57.06 | 57.06 | -0.58 (-1.01%) | 245,584 |
25 Jan 2019 | USD | 55.98 | 57.81 | 55.98 | 57.64 | 57.64 | +2.22 (+4.01%) | 345,079 |
24 Jan 2019 | USD | 54.64 | 55.59 | 54.24 | 55.42 | 55.42 | +0.77 (+1.41%) | 485,770 |
23 Jan 2019 | USD | 56.01 | 56.82 | 54.26 | 54.65 | 54.65 | -1.26 (-2.25%) | 455,085 |
22 Jan 2019 | USD | 57.92 | 57.95 | 55.09 | 55.91 | 55.91 | -3.05 (-5.17%) | 510,846 |
21 Jan 2019 | USD | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 57.7 | 59.33 | 57.36 | 58.96 | 58.96 | +1.9 (+3.33%) | 552,700 |
17 Jan 2019 | USD | 55.35 | 57.24 | 55.16 | 57.06 | 57.06 | +1.32 (+2.37%) | 433,219 |
16 Jan 2019 | USD | 54.46 | 56.1 | 54.46 | 55.74 | 55.74 | +1.29 (+2.37%) | 306,144 |
15 Jan 2019 | USD | 54.85 | 55.3 | 53.721 | 54.45 | 54.45 | -0.31 (-0.57%) | 333,980 |
14 Jan 2019 | USD | 54.23 | 55.39 | 53.86 | 54.76 | 54.76 | -0.14 (-0.26%) | 347,693 |