Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2019 | USD | 25.05 | 25.2 | 24.63 | 25 | 25 | -0.05 (-0.20%) | 21,438,202 |
7 Jan 2019 | USD | 25.29 | 25.53 | 24.99 | 25.05 | 25.05 | +0.12 (+0.48%) | 42,715,485 |
4 Jan 2019 | USD | 23.91 | 25 | 23.85 | 24.93 | 24.93 | +0.86 (+3.57%) | 37,772,721 |
3 Jan 2019 | USD | 23.79 | 24.5 | 23.71 | 24.07 | 24.07 | +0.17 (+0.71%) | 22,235,359 |
2 Jan 2019 | USD | 23.83 | 24.09 | 23.67 | 23.9 | 23.9 | +0.08 (+0.34%) | 24,701,028 |
1 Jan 2019 | USD | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 23.67 | 24.24 | 23.67 | 23.82 | 23.82 | +0.38 (+1.62%) | 32,281,093 |
27 Dec 2018 | USD | 24.25 | 24.56 | 23.44 | 23.44 | 23.44 | -0.36 (-1.51%) | 35,250,178 |
26 Dec 2018 | USD | 23.84 | 23.98 | 23.58 | 23.8 | 23.8 | -0.17 (-0.71%) | 22,198,726 |
25 Dec 2018 | USD | 23.42 | 24.22 | 23.38 | 23.97 | 23.97 | +0.09 (+0.38%) | 42,690,126 |
24 Dec 2018 | USD | 23.92 | 24.08 | 23.33 | 23.88 | 23.88 | -0.37 (-1.53%) | 49,321,942 |
21 Dec 2018 | USD | 25.17 | 25.18 | 23.7 | 24.25 | 24.25 | -1.05 (-4.15%) | 60,791,923 |
20 Dec 2018 | USD | 25.45 | 25.8 | 24.91 | 25.3 | 25.3 | -0.08 (-0.32%) | 41,224,980 |
19 Dec 2018 | USD | 25.71 | 26.09 | 25.15 | 25.38 | 25.38 | -0.12 (-0.47%) | 29,066,349 |
18 Dec 2018 | USD | 26.23 | 26.39 | 25.34 | 25.5 | 25.5 | -1.02 (-3.85%) | 41,367,428 |
17 Dec 2018 | USD | 26.51 | 26.75 | 25.94 | 26.52 | 26.52 | +0.06 (+0.23%) | 32,153,238 |
14 Dec 2018 | USD | 26.78 | 27.11 | 26.31 | 26.46 | 26.46 | -0.64 (-2.36%) | 31,147,260 |
13 Dec 2018 | USD | 26.69 | 27.47 | 26.4 | 27.1 | 27.1 | +0.75 (+2.85%) | 64,446,335 |
12 Dec 2018 | USD | 26.31 | 26.8 | 26.14 | 26.35 | 26.35 | +0.38 (+1.46%) | 48,475,993 |
11 Dec 2018 | USD | 24.95 | 25.98 | 24.91 | 25.97 | 25.97 | +0.97 (+3.88%) | 43,370,349 |
10 Dec 2018 | USD | 25.12 | 25.59 | 24.9 | 25 | 25 | -0.34 (-1.34%) | 27,463,688 |
7 Dec 2018 | USD | 25.12 | 25.85 | 25.12 | 25.34 | 25.34 | +0.24 (+0.96%) | 27,527,878 |
6 Dec 2018 | USD | 24.91 | 25.47 | 24.9 | 25.1 | 25.1 | -0.2 (-0.79%) | 24,302,282 |
5 Dec 2018 | USD | 24.81 | 25.69 | 24.76 | 25.3 | 25.3 | +0.17 (+0.68%) | 40,717,606 |
4 Dec 2018 | USD | 25.56 | 25.56 | 24.86 | 25.13 | 25.13 | -0.6 (-2.33%) | 50,994,597 |
3 Dec 2018 | USD | 26 | 26.06 | 24.81 | 25.73 | 25.73 | +0.29 (+1.14%) | 60,814,944 |
30 Nov 2018 | USD | 25.27 | 25.53 | 25.03 | 25.44 | 25.44 | +0.15 (+0.59%) | 19,275,406 |
29 Nov 2018 | USD | 25.95 | 26.48 | 25 | 25.29 | 25.29 | -0.59 (-2.28%) | 39,364,332 |
28 Nov 2018 | USD | 25 | 25.88 | 24.99 | 25.88 | 25.88 | +0.93 (+3.73%) | 38,616,531 |