Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 25.56 | 25.5636 | 24.93 | 24.96 | 499.2 | -0.73 (-2.84%) | 2,674,444 |
5 Mar 2019 | USD | 25.17 | 25.8 | 24.9915 | 25.69 | 513.8 | +0.9 (+3.63%) | 2,924,834 |
4 Mar 2019 | USD | 25.38 | 25.38 | 24.13 | 24.79 | 495.8 | +0.37 (+1.52%) | 3,620,421 |
1 Mar 2019 | USD | 24.71 | 24.76 | 24.14 | 24.42 | 488.4 | +0.8 (+3.39%) | 2,385,806 |
28 Feb 2019 | USD | 23.9 | 23.95 | 23.5 | 23.62 | 472.4 | -0.47 (-1.95%) | 2,060,466 |
27 Feb 2019 | USD | 24.43 | 24.5194 | 23.96 | 24.09 | 481.8 | -1.17 (-4.63%) | 3,592,511 |
26 Feb 2019 | USD | 24.99 | 25.46 | 24.81 | 25.26 | 505.2 | -0.61 (-2.36%) | 3,036,416 |
25 Feb 2019 | USD | 25.84 | 26.28 | 25.755 | 25.87 | 517.4 | +1.38 (+5.63%) | 5,775,733 |
22 Feb 2019 | USD | 24.38 | 24.59 | 24.16 | 24.49 | 489.8 | +1.17 (+5.02%) | 4,664,160 |
21 Feb 2019 | USD | 23.65 | 23.67 | 23.2 | 23.32 | 466.4 | -0.13 (-0.55%) | 1,353,646 |
20 Feb 2019 | USD | 23.31 | 23.84 | 23.26 | 23.45 | 469 | +0.38 (+1.65%) | 1,756,860 |
19 Feb 2019 | USD | 22.29 | 23.22 | 22.25 | 23.07 | 461.4 | +0.95 (+4.29%) | 2,665,033 |
18 Feb 2019 | USD | 22.12 | 22.12 | 22.12 | 22.12 | 442.4 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 22.06 | 22.26 | 21.86 | 22.12 | 442.4 | -0.37 (-1.65%) | 2,405,404 |
14 Feb 2019 | USD | 22.23 | 22.77 | 22.02 | 22.49 | 449.8 | -0.21 (-0.93%) | 3,115,470 |
13 Feb 2019 | USD | 23.11 | 23.21 | 22.515 | 22.7 | 454 | +0.61 (+2.76%) | 2,427,828 |
12 Feb 2019 | USD | 22.26 | 22.37 | 22.03 | 22.09 | 441.8 | +0.1 (+0.45%) | 1,796,215 |
11 Feb 2019 | USD | 22.27 | 22.36 | 21.92 | 21.99 | 439.8 | +0.17 (+0.78%) | 1,608,920 |
8 Feb 2019 | USD | 21.69 | 21.89 | 21.25 | 21.82 | 436.4 | 0.0 (0.0%) | 1,694,481 |
7 Feb 2019 | USD | 22.1 | 22.51 | 21.1 | 21.82 | 436.4 | -0.79 (-3.49%) | 2,582,963 |
6 Feb 2019 | USD | 23.49 | 23.5 | 22.42 | 22.61 | 452.2 | -0.81 (-3.46%) | 1,716,337 |
5 Feb 2019 | USD | 22.76 | 23.64 | 22.62 | 23.42 | 468.4 | +0.99 (+4.41%) | 1,968,584 |
4 Feb 2019 | USD | 22.19 | 22.68 | 22.1 | 22.43 | 448.6 | +0.03 (+0.13%) | 1,426,026 |
1 Feb 2019 | USD | 22.3 | 22.58 | 22.05 | 22.4 | 448 | -0.62 (-2.69%) | 2,133,536 |
31 Jan 2019 | USD | 22.3 | 23.05 | 22.2401 | 23.02 | 460.4 | +0.91 (+4.12%) | 2,872,643 |
30 Jan 2019 | USD | 21.46 | 22.27 | 21.22 | 22.11 | 442.2 | +1.08 (+5.14%) | 3,652,495 |
29 Jan 2019 | USD | 21.17 | 21.3 | 20.91 | 21.03 | 420.6 | -0.05 (-0.24%) | 1,333,657 |
28 Jan 2019 | USD | 20.89 | 21.09 | 20.6 | 21.08 | 421.6 | -0.5 (-2.32%) | 1,762,252 |
25 Jan 2019 | USD | 21.26 | 21.83 | 21.26 | 21.58 | 431.6 | +1.18 (+5.78%) | 3,242,816 |
24 Jan 2019 | USD | 19.98 | 20.5 | 19.93 | 20.4 | 408 | +0.64 (+3.24%) | 2,366,263 |