Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 29.46 | 29.49 | 28.02 | 28.35 | 28.35 | -1.12 (-3.80%) | 1,669,282 |
23 Oct 2018 | USD | 29.06 | 29.53 | 28.03 | 29.47 | 29.47 | -0.02 (-0.07%) | 2,188,481 |
22 Oct 2018 | USD | 29.77 | 29.79 | 29.3823 | 29.49 | 29.49 | 0.0 (0.0%) | 1,521,123 |
19 Oct 2018 | USD | 30.47 | 30.47 | 29.3399 | 29.49 | 29.49 | -0.88 (-2.90%) | 1,861,789 |
18 Oct 2018 | USD | 31.53 | 31.61 | 30.26 | 30.37 | 30.37 | -1.31 (-4.14%) | 1,045,417 |
17 Oct 2018 | USD | 31.75 | 32 | 31.42 | 31.68 | 31.68 | -0.06 (-0.19%) | 751,547 |
16 Oct 2018 | USD | 31.42 | 31.87 | 31.21 | 31.74 | 31.74 | +0.59 (+1.89%) | 831,366 |
15 Oct 2018 | USD | 30.95 | 31.5 | 30.63 | 31.15 | 31.15 | +0.09 (+0.29%) | 784,731 |
12 Oct 2018 | USD | 31.29 | 31.57 | 30.5901 | 31.06 | 31.06 | +0.39 (+1.27%) | 880,077 |
11 Oct 2018 | USD | 31.31 | 32.12 | 30.56 | 30.67 | 30.67 | -0.73 (-2.32%) | 1,877,600 |
10 Oct 2018 | USD | 32.94 | 32.94 | 31.32 | 31.4 | 31.4 | -1.45 (-4.41%) | 2,233,861 |
9 Oct 2018 | USD | 32.91 | 33.1 | 32.64 | 32.85 | 32.85 | -0.22 (-0.67%) | 689,863 |
8 Oct 2018 | USD | 33.5 | 33.77 | 32.81 | 33.07 | 33.07 | -0.76 (-2.25%) | 898,325 |
5 Oct 2018 | USD | 35.14 | 35.25 | 33.74 | 33.83 | 33.83 | -1.32 (-3.76%) | 1,735,847 |
4 Oct 2018 | USD | 35.99 | 36.33 | 34.85 | 35.15 | 35.15 | -1.06 (-2.93%) | 813,119 |
3 Oct 2018 | USD | 35.47 | 36.41 | 35.47 | 36.21 | 36.21 | +0.78 (+2.20%) | 1,785,183 |
2 Oct 2018 | USD | 35.48 | 35.92 | 35.28 | 35.43 | 35.43 | -0.06 (-0.17%) | 709,257 |
1 Oct 2018 | USD | 35.43 | 35.81 | 35.15 | 35.49 | 35.49 | +0.94 (+2.72%) | 1,065,704 |
28 Sep 2018 | USD | 34.75 | 35.1 | 34.3 | 34.55 | 34.55 | -0.38 (-1.09%) | 435,404 |
27 Sep 2018 | USD | 35.67 | 35.78 | 34.785 | 34.93 | 34.93 | -0.63 (-1.77%) | 717,462 |
26 Sep 2018 | USD | 35.99 | 36.19 | 35.4 | 35.56 | 35.56 | -0.56 (-1.55%) | 453,021 |
25 Sep 2018 | USD | 36.02 | 36.34 | 35.87 | 36.12 | 36.12 | +0.22 (+0.61%) | 688,974 |
24 Sep 2018 | USD | 35.97 | 36.24 | 35.61 | 35.9 | 35.9 | -0.17 (-0.47%) | 843,368 |
21 Sep 2018 | USD | 35.38 | 36.49 | 35.38 | 36.07 | 36.07 | +0.86 (+2.44%) | 1,123,462 |
20 Sep 2018 | USD | 34.6 | 35.72 | 34.39 | 35.21 | 35.21 | +0.77 (+2.24%) | 1,529,808 |
19 Sep 2018 | USD | 34.41 | 34.57 | 34 | 34.44 | 34.44 | +0.09 (+0.26%) | 379,237 |
18 Sep 2018 | USD | 34.1 | 34.48 | 33.95 | 34.35 | 34.35 | +0.28 (+0.82%) | 630,777 |
17 Sep 2018 | USD | 34.27 | 34.46 | 33.9 | 34.07 | 34.07 | -0.33 (-0.96%) | 686,268 |
14 Sep 2018 | USD | 34.16 | 34.55 | 34.16 | 34.4 | 34.4 | +0.32 (+0.94%) | 552,593 |
13 Sep 2018 | USD | 34.29 | 34.79 | 34.05 | 34.08 | 34.08 | -0.12 (-0.35%) | 422,176 |