Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | USD | 39.54 | 39.845 | 39.31 | 39.63 | 39.63 | +0.13 (+0.33%) | 859,796 |
13 Mar 2019 | USD | 39.32 | 39.59 | 39.03 | 39.5 | 39.5 | +0.44 (+1.13%) | 1,406,695 |
12 Mar 2019 | USD | 39.08 | 39.38 | 38.56 | 39.06 | 39.06 | +0.07 (+0.18%) | 1,344,762 |
11 Mar 2019 | USD | 39.26 | 39.26 | 38.83 | 38.99 | 38.99 | -0.15 (-0.38%) | 1,645,401 |
8 Mar 2019 | USD | 39.04 | 39.25 | 38.76 | 39.14 | 39.14 | -0.15 (-0.38%) | 1,605,187 |
7 Mar 2019 | USD | 40.13 | 40.15 | 39.16 | 39.29 | 39.29 | -1.04 (-2.58%) | 1,591,609 |
6 Mar 2019 | USD | 41.08 | 41.25 | 40.27 | 40.33 | 40.33 | -0.82 (-1.99%) | 778,559 |
5 Mar 2019 | USD | 41.13 | 41.3 | 40.46 | 41.15 | 41.15 | +0.07 (+0.17%) | 814,771 |
4 Mar 2019 | USD | 41.11 | 41.47 | 40.62 | 41.08 | 41.08 | +0.03 (+0.07%) | 656,094 |
1 Mar 2019 | USD | 41.35 | 41.55 | 40.77 | 41.05 | 41.05 | +0.03 (+0.07%) | 693,151 |
28 Feb 2019 | USD | 41.09 | 41.28 | 41.01 | 41.02 | 41.02 | -0.24 (-0.58%) | 581,314 |
27 Feb 2019 | USD | 40.86 | 41.29 | 40.77 | 41.26 | 41.26 | +0.38 (+0.93%) | 840,381 |
26 Feb 2019 | USD | 41.03 | 41.3 | 40.75 | 40.88 | 40.88 | +0.01 (+0.02%) | 1,058,299 |
25 Feb 2019 | USD | 41.45 | 41.6 | 40.75 | 40.87 | 40.87 | -0.35 (-0.85%) | 1,363,542 |
22 Feb 2019 | USD | 41.21 | 41.5 | 40.97 | 41.22 | 41.22 | +0.03 (+0.07%) | 947,395 |
21 Feb 2019 | USD | 41.56 | 41.57 | 40.82 | 41.19 | 41.19 | -0.31 (-0.75%) | 723,011 |
20 Feb 2019 | USD | 40.94 | 41.52 | 40.44 | 41.5 | 41.5 | +0.66 (+1.62%) | 790,385 |
19 Feb 2019 | USD | 40.43 | 40.975 | 40.0025 | 40.84 | 40.84 | -0.29 (-0.71%) | 828,098 |
18 Feb 2019 | USD | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 40.59 | 41.2698 | 40.2 | 41.13 | 41.13 | +0.85 (+2.11%) | 988,800 |
14 Feb 2019 | USD | 40.26 | 40.5 | 39.92 | 40.28 | 40.28 | -0.31 (-0.76%) | 920,936 |
13 Feb 2019 | USD | 40.87 | 41.11 | 40.49 | 40.59 | 40.59 | -0.21 (-0.51%) | 807,054 |
12 Feb 2019 | USD | 40.2 | 41.04 | 40.2 | 40.8 | 40.8 | +0.89 (+2.23%) | 1,407,335 |
11 Feb 2019 | USD | 39.52 | 40.01 | 39.39 | 39.91 | 39.91 | +0.49 (+1.24%) | 1,076,407 |
8 Feb 2019 | USD | 39.75 | 39.82 | 39.15 | 39.42 | 39.42 | -0.41 (-1.03%) | 1,014,770 |
7 Feb 2019 | USD | 39.81 | 40.76 | 39.41 | 39.83 | 39.83 | +0.4 (+1.01%) | 1,237,584 |
6 Feb 2019 | USD | 39.24 | 39.59 | 38.97 | 39.43 | 39.43 | +0.12 (+0.31%) | 1,173,869 |
5 Feb 2019 | USD | 39.77 | 39.77 | 39.08 | 39.31 | 39.31 | -0.36 (-0.91%) | 838,796 |
4 Feb 2019 | USD | 39.29 | 39.82 | 39.075 | 39.67 | 39.67 | +0.25 (+0.63%) | 825,376 |
1 Feb 2019 | USD | 38.71 | 39.47 | 38.71 | 39.42 | 39.42 | +0.83 (+2.15%) | 1,603,322 |