Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 34.94 | 34.98 | 34.94 | 34.98 | 34.98 | +0.03 (+0.09%) | 7,986,000 |
3 Mar 2020 | USD | 34.94 | 34.98 | 34.93 | 34.95 | 34.95 | +0.01 (+0.03%) | 7,495,300 |
2 Mar 2020 | USD | 34.94 | 34.96 | 34.92 | 34.94 | 34.94 | -0.05 (-0.14%) | 8,341,400 |
28 Feb 2020 | USD | 34.87 | 35.01 | 34.87 | 34.99 | 34.99 | +0.09 (+0.26%) | 22,214,200 |
27 Feb 2020 | USD | 34.85 | 34.97 | 34.85 | 34.9 | 34.9 | +0.02 (+0.06%) | 5,757,800 |
26 Feb 2020 | USD | 34.92 | 34.95 | 34.87 | 34.88 | 34.88 | -0.03 (-0.09%) | 3,887,000 |
25 Feb 2020 | USD | 34.93 | 34.95 | 34.9 | 34.91 | 34.91 | -0.02 (-0.06%) | 3,113,700 |
24 Feb 2020 | USD | 34.96 | 34.96 | 34.92 | 34.93 | 34.93 | -0.05 (-0.14%) | 3,200,200 |
21 Feb 2020 | USD | 34.96 | 34.99 | 34.95 | 34.98 | 34.98 | -0.02 (-0.06%) | 2,838,500 |
20 Feb 2020 | USD | 34.95 | 35 | 34.95 | 35 | 35 | +0.04 (+0.11%) | 3,561,000 |
19 Feb 2020 | USD | 34.95 | 34.97 | 34.93 | 34.96 | 34.96 | -0.01 (-0.03%) | 4,476,100 |
18 Feb 2020 | USD | 34.91 | 34.97 | 34.91 | 34.97 | 34.97 | +0.06 (+0.17%) | 3,823,800 |
14 Feb 2020 | USD | 34.9 | 34.93 | 34.9 | 34.91 | 34.91 | -0.01 (-0.03%) | 3,963,800 |
13 Feb 2020 | USD | 34.89 | 34.92 | 34.88 | 34.92 | 34.92 | +0.01 (+0.03%) | 1,470,000 |
12 Feb 2020 | USD | 34.9 | 34.91 | 34.86 | 34.91 | 34.91 | +0.01 (+0.03%) | 3,510,600 |
11 Feb 2020 | USD | 34.92 | 34.94 | 34.88 | 34.9 | 34.9 | -0.02 (-0.06%) | 1,855,700 |
10 Feb 2020 | USD | 34.9 | 34.93 | 34.9 | 34.92 | 34.92 | +0.01 (+0.03%) | 2,296,700 |
7 Feb 2020 | USD | 34.89 | 34.93 | 34.89 | 34.91 | 34.91 | 0.0 (0.0%) | 2,859,900 |
6 Feb 2020 | USD | 34.86 | 34.92 | 34.85 | 34.91 | 34.91 | +0.01 (+0.03%) | 8,027,300 |
5 Feb 2020 | USD | 34.87 | 34.9 | 34.84 | 34.9 | 34.9 | +0.03 (+0.09%) | 3,407,400 |
4 Feb 2020 | USD | 34.85 | 34.89 | 34.84 | 34.87 | 34.87 | +0.01 (+0.03%) | 3,500,600 |
3 Feb 2020 | USD | 34.79 | 34.87 | 34.79 | 34.86 | 34.86 | +0.11 (+0.32%) | 4,535,500 |
31 Jan 2020 | USD | 34.76 | 34.8 | 34.74 | 34.75 | 34.75 | -0.01 (-0.03%) | 1,800,800 |
30 Jan 2020 | USD | 34.75 | 34.8 | 34.73 | 34.76 | 34.76 | 0.0 (0.0%) | 2,214,900 |
29 Jan 2020 | USD | 34.75 | 34.78 | 34.73 | 34.76 | 34.76 | +0.01 (+0.03%) | 2,324,300 |
28 Jan 2020 | USD | 34.79 | 34.83 | 34.73 | 34.75 | 34.75 | -0.04 (-0.11%) | 2,008,400 |
27 Jan 2020 | USD | 34.8 | 34.81 | 34.78 | 34.79 | 34.79 | +0.01 (+0.03%) | 4,382,100 |
24 Jan 2020 | USD | 34.82 | 34.82 | 34.77 | 34.78 | 34.78 | -0.02 (-0.06%) | 2,810,300 |
23 Jan 2020 | USD | 34.79 | 34.85 | 34.79 | 34.8 | 34.8 | 0.0 (0.0%) | 3,514,700 |
22 Jan 2020 | USD | 34.78 | 34.875 | 34.76 | 34.8 | 34.8 | +0.02 (+0.06%) | 9,399,800 |