Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 32.32 | 34.23 | 31.81 | 34.17 | 854.25 | +2.56 (+8.10%) | 607,126 |
30 Oct 2018 | USD | 31.99 | 32.57 | 30.73 | 31.61 | 790.25 | -0.48 (-1.50%) | 526,455 |
29 Oct 2018 | USD | 34.55 | 34.5583 | 30.71 | 32.09 | 802.25 | -1.85 (-5.45%) | 401,585 |
26 Oct 2018 | USD | 33.28 | 35.27 | 32.72 | 33.94 | 848.5 | -0.12 (-0.35%) | 296,436 |
25 Oct 2018 | USD | 32.56 | 35 | 31.01 | 34.06 | 851.5 | +1.88 (+5.84%) | 382,050 |
24 Oct 2018 | USD | 34.51 | 35.24 | 31.63 | 32.18 | 804.5 | -2.41 (-6.97%) | 805,394 |
23 Oct 2018 | USD | 33.29 | 35.54 | 32.65 | 34.59 | 864.75 | +0.47 (+1.38%) | 482,877 |
22 Oct 2018 | USD | 35.05 | 35.3 | 33.08 | 34.12 | 853 | -0.85 (-2.43%) | 379,293 |
19 Oct 2018 | USD | 35.88 | 36.85 | 34.385 | 34.97 | 874.25 | -0.8 (-2.24%) | 369,801 |
18 Oct 2018 | USD | 38.11 | 38.13 | 35.46 | 35.77 | 894.25 | -2.38 (-6.24%) | 365,583 |
17 Oct 2018 | USD | 38.17 | 38.34 | 36.64 | 38.15 | 953.75 | -0.2 (-0.52%) | 203,858 |
16 Oct 2018 | USD | 36.06 | 38.48 | 35.5 | 38.35 | 958.75 | +2.78 (+7.82%) | 336,692 |
15 Oct 2018 | USD | 36.48 | 36.485 | 34.75 | 35.57 | 889.25 | -0.85 (-2.33%) | 419,067 |
12 Oct 2018 | USD | 36.44 | 37.49 | 35.67 | 36.42 | 910.5 | +0.88 (+2.48%) | 389,844 |
11 Oct 2018 | USD | 35.32 | 36.3999 | 34.61 | 35.54 | 888.5 | +0.01 (+0.03%) | 329,944 |
10 Oct 2018 | USD | 36.83 | 36.83 | 35.2 | 35.53 | 888.25 | -1.39 (-3.76%) | 562,590 |
9 Oct 2018 | USD | 37.47 | 38.19 | 36 | 36.92 | 923 | -0.72 (-1.91%) | 690,847 |
8 Oct 2018 | USD | 40.03 | 40.5 | 36.69 | 37.64 | 941 | -2.88 (-7.11%) | 563,274 |
5 Oct 2018 | USD | 39.99 | 41.24 | 38.84 | 40.52 | 1,013 | +0.5 (+1.25%) | 357,904 |
4 Oct 2018 | USD | 42.04 | 42.04 | 39.5 | 40.02 | 1,000.5 | -2.14 (-5.08%) | 415,497 |
3 Oct 2018 | USD | 39.99 | 42.725 | 39.16 | 42.16 | 1,054 | +2.39 (+6.01%) | 272,458 |
2 Oct 2018 | USD | 40.98 | 41.23 | 39.17 | 39.77 | 994.25 | -0.9 (-2.21%) | 520,784 |
1 Oct 2018 | USD | 41.47 | 42.43 | 40.46 | 40.67 | 1,016.75 | -0.68 (-1.64%) | 1,023,096 |
28 Sep 2018 | USD | 40.85 | 41.9 | 39.8 | 41.35 | 1,033.75 | +0.55 (+1.35%) | 1,287,731 |
27 Sep 2018 | USD | 42 | 43 | 40.7 | 40.8 | 1,020 | -1.3 (-3.09%) | 1,073,980 |
26 Sep 2018 | USD | 43.4 | 43.95 | 41.85 | 42.1 | 1,052.5 | -1.4 (-3.22%) | 1,263,700 |
25 Sep 2018 | USD | 40.9 | 43.8 | 39.8 | 43.5 | 1,087.5 | +2.8 (+6.88%) | 1,130,832 |
24 Sep 2018 | USD | 39.8 | 40.7 | 39.1 | 40.7 | 1,017.5 | +0.85 (+2.13%) | 686,123 |
21 Sep 2018 | USD | 40.75 | 41.9 | 39.45 | 39.85 | 996.25 | -0.95 (-2.33%) | 1,486,458 |
20 Sep 2018 | USD | 40.1 | 41.5 | 39.65 | 40.8 | 1,020 | +0.8 (+2%) | 279,211 |