Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | USD | 39.07 | 39.38 | 38.38 | 38.5 | 38.5 | -0.58 (-1.48%) | 2,168,864 |
10 Sep 2018 | USD | 39.38 | 39.43 | 38.5 | 39.08 | 39.08 | 0.0 (0.0%) | 2,876,755 |
7 Sep 2018 | USD | 38.7 | 39.8 | 38.7 | 39.08 | 39.08 | +0.78 (+2.04%) | 4,075,079 |
6 Sep 2018 | USD | 38.29 | 39.21 | 38.25 | 38.3 | 38.3 | +0.11 (+0.29%) | 3,802,114 |
5 Sep 2018 | USD | 39.58 | 39.6 | 38.08 | 38.19 | 38.19 | -1.11 (-2.82%) | 2,983,312 |
4 Sep 2018 | USD | 38.61 | 39.54 | 38.5 | 39.3 | 39.3 | +0.8 (+2.08%) | 4,871,633 |
3 Sep 2018 | USD | 40.26 | 40.33 | 37.98 | 38.5 | 38.5 | -1.76 (-4.37%) | 5,421,161 |
31 Aug 2018 | USD | 41.05 | 41.05 | 40.03 | 40.26 | 40.26 | -0.8 (-1.95%) | 2,696,100 |
30 Aug 2018 | USD | 41.2 | 41.46 | 40.7 | 41.06 | 41.06 | -0.05 (-0.12%) | 2,778,563 |
29 Aug 2018 | USD | 41.09 | 41.53 | 40.76 | 41.11 | 41.11 | +0.03 (+0.07%) | 2,691,612 |
28 Aug 2018 | USD | 41.66 | 41.66 | 41 | 41.08 | 41.08 | -0.65 (-1.56%) | 3,655,611 |
27 Aug 2018 | USD | 41.4 | 41.93 | 40.7 | 41.73 | 41.73 | +0.3 (+0.72%) | 4,178,471 |
24 Aug 2018 | USD | 41.3 | 41.68 | 40.92 | 41.43 | 41.43 | +0.33 (+0.80%) | 3,255,534 |
23 Aug 2018 | USD | 41 | 41.69 | 40.7 | 41.1 | 41.1 | -0.7 (-1.67%) | 4,658,333 |
22 Aug 2018 | USD | 42.04 | 42.4 | 41.75 | 41.8 | 41.8 | -0.2 (-0.48%) | 860,271 |
21 Aug 2018 | USD | 40.8 | 42.5 | 40.31 | 42 | 42 | +1.41 (+3.47%) | 2,336,739 |
20 Aug 2018 | USD | 41.3 | 41.74 | 40.25 | 40.59 | 40.59 | -0.71 (-1.72%) | 1,802,324 |
17 Aug 2018 | USD | 41.88 | 42.4 | 41 | 41.3 | 41.3 | -0.57 (-1.36%) | 1,342,223 |
16 Aug 2018 | USD | 42.68 | 42.72 | 41.76 | 41.87 | 41.87 | -0.87 (-2.04%) | 1,108,614 |
15 Aug 2018 | USD | 43.34 | 43.34 | 42.52 | 42.74 | 42.74 | -0.66 (-1.52%) | 1,026,409 |
14 Aug 2018 | USD | 43.44 | 43.51 | 42.91 | 43.4 | 43.4 | -0.05 (-0.12%) | 706,740 |
13 Aug 2018 | USD | 43.4 | 43.65 | 42.57 | 43.45 | 43.45 | -0.02 (-0.05%) | 883,141 |
10 Aug 2018 | USD | 43.4 | 43.65 | 43 | 43.47 | 43.47 | -0.03 (-0.07%) | 1,058,203 |
9 Aug 2018 | USD | 42.9 | 43.5 | 42.13 | 43.5 | 43.5 | +0.94 (+2.21%) | 1,410,411 |
8 Aug 2018 | USD | 43 | 43.35 | 42.48 | 42.56 | 42.56 | -1.24 (-2.83%) | 2,003,754 |
7 Aug 2018 | USD | 41.8 | 43.88 | 41.8 | 43.8 | 43.8 | +2.55 (+6.18%) | 3,710,039 |
6 Aug 2018 | USD | 43.17 | 43.17 | 40.8 | 41.25 | 41.25 | -1.35 (-3.17%) | 2,336,687 |
3 Aug 2018 | USD | 43.04 | 43.5 | 42.5 | 42.6 | 42.6 | -0.45 (-1.05%) | 2,894,105 |
2 Aug 2018 | USD | 42.61 | 43.5 | 41.63 | 43.05 | 43.05 | +0.34 (+0.80%) | 2,991,059 |
1 Aug 2018 | USD | 43.41 | 43.98 | 41.89 | 42.71 | 42.71 | -0.57 (-1.32%) | 3,044,784 |