Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 46.89 | 46.89 | 46.03 | 46.52 | 46.52 | 0.0 (0.0%) | 826,672 |
1 Feb 2019 | USD | 47 | 47.16 | 45.9 | 46.52 | 46.52 | -0.38 (-0.81%) | 637,977 |
31 Jan 2019 | USD | 46.2 | 47.02 | 45.92 | 46.9 | 46.9 | +0.6 (+1.30%) | 919,571 |
30 Jan 2019 | USD | 46.42 | 46.62 | 45.77 | 46.3 | 46.3 | +0.35 (+0.76%) | 632,054 |
29 Jan 2019 | USD | 44.77 | 46.05 | 44.46 | 45.95 | 45.95 | +1.41 (+3.17%) | 1,334,852 |
28 Jan 2019 | USD | 44.9 | 44.935 | 44.12 | 44.54 | 44.54 | -0.8 (-1.76%) | 803,108 |
25 Jan 2019 | USD | 45.03 | 45.77 | 45.03 | 45.34 | 45.34 | +0.6 (+1.34%) | 309,842 |
24 Jan 2019 | USD | 44.47 | 45.04 | 44.21 | 44.74 | 44.74 | +0.18 (+0.40%) | 579,336 |
23 Jan 2019 | USD | 45.25 | 45.5145 | 44.52 | 44.56 | 44.56 | -0.5 (-1.11%) | 510,003 |
22 Jan 2019 | USD | 44.99 | 45.27 | 44.315 | 45.06 | 45.06 | -0.33 (-0.73%) | 713,760 |
21 Jan 2019 | USD | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 44.88 | 45.57 | 44.725 | 45.39 | 45.39 | +0.77 (+1.73%) | 527,272 |
17 Jan 2019 | USD | 43.48 | 44.93 | 43.48 | 44.62 | 44.62 | +0.71 (+1.62%) | 664,649 |
16 Jan 2019 | USD | 43.64 | 44.33 | 43.47 | 43.91 | 43.91 | +0.45 (+1.04%) | 695,001 |
15 Jan 2019 | USD | 43.27 | 44.035 | 42.61 | 43.46 | 43.46 | -0.19 (-0.44%) | 1,053,726 |
14 Jan 2019 | USD | 43.06 | 43.83 | 42.7075 | 43.65 | 43.65 | +0.3 (+0.69%) | 979,900 |
11 Jan 2019 | USD | 42 | 44.2097 | 41.84 | 43.35 | 43.35 | +1.39 (+3.31%) | 2,611,885 |
10 Jan 2019 | USD | 37.52 | 41.99 | 37.34 | 41.96 | 41.96 | +4.52 (+12.07%) | 2,714,964 |
9 Jan 2019 | USD | 37.08 | 37.67 | 36.58 | 37.44 | 37.44 | +0.33 (+0.89%) | 1,019,111 |
8 Jan 2019 | USD | 36.49 | 37.17 | 36.4 | 37.11 | 37.11 | +0.99 (+2.74%) | 695,451 |
7 Jan 2019 | USD | 36.4 | 36.73 | 35.945 | 36.12 | 36.12 | -0.12 (-0.33%) | 988,154 |
4 Jan 2019 | USD | 35.41 | 36.49 | 35.365 | 36.24 | 36.24 | +1.39 (+3.99%) | 681,632 |
3 Jan 2019 | USD | 34.78 | 35.25 | 34.1 | 34.85 | 34.85 | -0.07 (-0.20%) | 713,730 |
2 Jan 2019 | USD | 34.38 | 34.99 | 33.81 | 34.92 | 34.92 | -0.21 (-0.60%) | 572,926 |
1 Jan 2019 | USD | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 34.83 | 35.13 | 34.299 | 35.13 | 35.13 | +0.2 (+0.57%) | 753,771 |
28 Dec 2018 | USD | 35.76 | 36.03 | 34.71 | 34.93 | 34.93 | -0.86 (-2.40%) | 634,477 |
27 Dec 2018 | USD | 35.42 | 35.8225 | 34.68 | 35.79 | 35.79 | -0.28 (-0.78%) | 701,422 |
26 Dec 2018 | USD | 34.96 | 36.07 | 34.57 | 36.07 | 36.07 | +1.28 (+3.68%) | 952,135 |
24 Dec 2018 | USD | 34.85 | 35.25 | 34.21 | 34.79 | 34.79 | -0.07 (-0.20%) | 515,706 |