Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 52.92 | 52.92 | 52.14 | 52.69 | 52.69 | +0.23 (+0.44%) | 99,300 |
31 Jan 2019 | USD | 52.75 | 54.03 | 51.93 | 52.46 | 52.46 | -0.02 (-0.04%) | 100,900 |
30 Jan 2019 | USD | 52.06 | 52.65 | 51.57 | 52.48 | 52.48 | +0.35 (+0.67%) | 133,200 |
29 Jan 2019 | USD | 52.52 | 52.89 | 52.09 | 52.13 | 52.13 | +0.24 (+0.46%) | 81,100 |
28 Jan 2019 | USD | 53.36 | 54.78 | 51.84 | 51.89 | 51.89 | -2.35 (-4.33%) | 61,600 |
25 Jan 2019 | USD | 53.69 | 54.83 | 53.55 | 54.24 | 54.24 | +0.41 (+0.76%) | 54,600 |
24 Jan 2019 | USD | 52.94 | 54.07 | 51.23 | 53.83 | 53.83 | +1.07 (+2.03%) | 106,000 |
23 Jan 2019 | USD | 52.92 | 53.56 | 51.45 | 52.76 | 52.76 | +0.3 (+0.57%) | 150,300 |
22 Jan 2019 | USD | 54.54 | 55.15 | 52.26 | 52.46 | 52.46 | -2.63 (-4.77%) | 103,500 |
21 Jan 2019 | USD | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 55.48 | 55.88 | 54.65 | 55.09 | 55.09 | -0.22 (-0.40%) | 87,700 |
17 Jan 2019 | USD | 54.54 | 55.4 | 53.82 | 55.31 | 55.31 | +0.36 (+0.66%) | 121,100 |
16 Jan 2019 | USD | 54.56 | 55.3 | 54.24 | 54.95 | 54.95 | +0.5 (+0.92%) | 131,300 |
15 Jan 2019 | USD | 54.28 | 54.87 | 53.62 | 54.45 | 54.45 | +0.28 (+0.52%) | 65,900 |
14 Jan 2019 | USD | 54.62 | 55.87 | 54.05 | 54.17 | 54.17 | -1.05 (-1.90%) | 79,800 |
11 Jan 2019 | USD | 56.88 | 56.96 | 55.1 | 55.22 | 55.22 | -2.4 (-4.17%) | 91,300 |
10 Jan 2019 | USD | 56.58 | 58.055 | 55.575 | 57.62 | 57.62 | +0.47 (+0.82%) | 132,100 |
9 Jan 2019 | USD | 56.88 | 57.5 | 55.34 | 57.15 | 57.15 | +0.98 (+1.74%) | 256,300 |
8 Jan 2019 | USD | 57.79 | 57.79 | 55.22 | 56.17 | 56.17 | -0.73 (-1.28%) | 191,000 |
7 Jan 2019 | USD | 56.59 | 57.505 | 55.5 | 56.9 | 56.9 | +0.9 (+1.61%) | 214,100 |
4 Jan 2019 | USD | 55.84 | 57.41 | 54.94 | 56 | 56 | +1.4 (+2.56%) | 253,400 |
3 Jan 2019 | USD | 56.54 | 56.99 | 53.92 | 54.6 | 54.6 | -1.48 (-2.64%) | 184,800 |
2 Jan 2019 | USD | 52.7 | 57.12 | 52.65 | 56.08 | 56.08 | +2.02 (+3.74%) | 190,300 |
1 Jan 2019 | USD | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 54.72 | 55.05 | 53.09 | 54.06 | 54.06 | -0.2 (-0.37%) | 104,600 |
28 Dec 2018 | USD | 54.67 | 55.58 | 52.72 | 54.26 | 54.26 | -0.25 (-0.46%) | 109,100 |
27 Dec 2018 | USD | 53.04 | 54.52 | 51.61 | 54.51 | 54.51 | +0.31 (+0.57%) | 170,300 |
26 Dec 2018 | USD | 50.29 | 54.29 | 49.6 | 54.2 | 54.2 | +4.5 (+9.05%) | 215,200 |
24 Dec 2018 | USD | 51.3 | 52.34 | 49.59 | 49.7 | 49.7 | -2.27 (-4.37%) | 91,300 |
21 Dec 2018 | USD | 53.9 | 54.51 | 51.76 | 51.97 | 51.97 | -1.64 (-3.06%) | 574,400 |