Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 44.05 | 46.4 | 44.05 | 45.73 | 45.73 | +1.7 (+3.86%) | 889,757 |
20 Feb 2018 | USD | 45.82 | 46.25 | 43.9 | 44.03 | 44.03 | -2.9 (-6.18%) | 778,396 |
19 Feb 2018 | USD | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 46.32 | 47.24 | 46.11 | 46.93 | 46.93 | +0.49 (+1.06%) | 442,088 |
15 Feb 2018 | USD | 46.15 | 46.92 | 45.91 | 46.44 | 46.44 | +0.53 (+1.15%) | 371,479 |
14 Feb 2018 | USD | 45.03 | 46.09 | 45.03 | 45.91 | 45.91 | +0.65 (+1.44%) | 389,990 |
13 Feb 2018 | USD | 45.38 | 46.2 | 44.9163 | 45.26 | 45.26 | -0.49 (-1.07%) | 457,288 |
12 Feb 2018 | USD | 45.56 | 46.17 | 45 | 45.75 | 45.75 | +0.6 (+1.33%) | 617,824 |
9 Feb 2018 | USD | 44.16 | 46.17 | 43.78 | 45.15 | 45.15 | +1.18 (+2.68%) | 934,756 |
8 Feb 2018 | USD | 45.07 | 45.64 | 43.83 | 43.97 | 43.97 | -4.16 (-8.64%) | 598,272 |
7 Feb 2018 | USD | 48.19 | 48.74 | 47.8 | 48.13 | 48.13 | -0.05 (-0.10%) | 409,029 |
6 Feb 2018 | USD | 47.13 | 49.04 | 46.55 | 48.18 | 48.18 | +0.45 (+0.94%) | 512,400 |
5 Feb 2018 | USD | 47.82 | 49.15 | 47.25 | 47.73 | 47.73 | -0.18 (-0.38%) | 668,514 |
2 Feb 2018 | USD | 48.1 | 48.69 | 47.23 | 47.91 | 47.91 | -0.23 (-0.48%) | 627,545 |
1 Feb 2018 | USD | 48.33 | 48.79 | 47.64 | 48.14 | 48.14 | -0.22 (-0.45%) | 547,620 |
31 Jan 2018 | USD | 48.59 | 49.69 | 47.96 | 48.36 | 48.36 | +0.35 (+0.73%) | 719,851 |
30 Jan 2018 | USD | 47.44 | 48.24 | 47.44 | 48.01 | 48.01 | +0.17 (+0.36%) | 1,010,541 |
29 Jan 2018 | USD | 47.63 | 48.28 | 47.26 | 47.84 | 47.84 | +0.09 (+0.19%) | 247,610 |
26 Jan 2018 | USD | 46.83 | 47.94 | 46.33 | 47.75 | 47.75 | +0.9 (+1.92%) | 360,303 |
25 Jan 2018 | USD | 46.24 | 46.91 | 45.58 | 46.85 | 46.85 | +0.84 (+1.83%) | 403,528 |
24 Jan 2018 | USD | 46.74 | 46.74 | 45.461 | 46.01 | 46.01 | -0.51 (-1.10%) | 338,434 |
23 Jan 2018 | USD | 46.55 | 46.89 | 46.1 | 46.52 | 46.52 | +0.45 (+0.98%) | 356,599 |
22 Jan 2018 | USD | 44.53 | 46.1 | 44.37 | 46.07 | 46.07 | +1.67 (+3.76%) | 567,560 |
19 Jan 2018 | USD | 44.07 | 44.67 | 43.53 | 44.4 | 44.4 | +0.3 (+0.68%) | 463,816 |
18 Jan 2018 | USD | 44.43 | 44.68 | 43.78 | 44.1 | 44.1 | -0.2 (-0.45%) | 239,441 |
17 Jan 2018 | USD | 44.59 | 44.74 | 43.96 | 44.3 | 44.3 | -0.11 (-0.25%) | 336,356 |
16 Jan 2018 | USD | 45.54 | 45.7 | 44.16 | 44.41 | 44.41 | -0.67 (-1.49%) | 439,346 |
15 Jan 2018 | USD | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 44.18 | 45.14 | 43.711 | 45.08 | 45.08 | +0.83 (+1.88%) | 468,231 |
11 Jan 2018 | USD | 43.66 | 44.3 | 43.27 | 44.25 | 44.25 | +0.9 (+2.08%) | 428,590 |