Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 28.47 | 28.74 | 28.07 | 28.14 | 28.14 | +0.04 (+0.14%) | 530,400 |
17 Dec 2018 | USD | 28.72 | 29.5 | 27.86 | 28.1 | 28.1 | -0.62 (-2.16%) | 552,300 |
14 Dec 2018 | USD | 29.16 | 29.46 | 28.57 | 28.72 | 28.72 | -0.77 (-2.61%) | 402,600 |
13 Dec 2018 | USD | 30.15 | 30.34 | 29.47 | 29.49 | 29.49 | -0.63 (-2.09%) | 452,200 |
12 Dec 2018 | USD | 30.34 | 30.75 | 30.1 | 30.12 | 30.12 | +0.35 (+1.18%) | 476,900 |
11 Dec 2018 | USD | 31.23 | 31.52 | 29.69 | 29.77 | 29.77 | -0.93 (-3.03%) | 440,200 |
10 Dec 2018 | USD | 30.97 | 31.19 | 30.41 | 30.7 | 30.7 | -0.19 (-0.62%) | 348,300 |
7 Dec 2018 | USD | 31.72 | 32.3 | 30.67 | 30.89 | 30.89 | -0.8 (-2.52%) | 395,300 |
6 Dec 2018 | USD | 31.52 | 31.77 | 30.91 | 31.69 | 31.69 | -0.48 (-1.49%) | 392,500 |
4 Dec 2018 | USD | 34.13 | 34.13 | 31.92 | 32.17 | 32.17 | -2.04 (-5.96%) | 460,600 |
3 Dec 2018 | USD | 34.34 | 34.78 | 33.54 | 34.21 | 34.21 | +0.59 (+1.75%) | 420,400 |
30 Nov 2018 | USD | 32.88 | 33.68 | 32.88 | 33.62 | 33.62 | +0.52 (+1.57%) | 344,700 |
29 Nov 2018 | USD | 33.32 | 33.81 | 32.95 | 33.1 | 33.1 | -0.26 (-0.78%) | 258,400 |
28 Nov 2018 | USD | 32.68 | 33.39 | 32.13 | 33.36 | 33.36 | +0.79 (+2.43%) | 336,900 |
27 Nov 2018 | USD | 32.92 | 33.05 | 32.51 | 32.57 | 32.57 | -0.6 (-1.81%) | 253,700 |
26 Nov 2018 | USD | 33.06 | 33.65 | 32.89 | 33.17 | 33.17 | +0.15 (+0.45%) | 413,800 |
23 Nov 2018 | USD | 32.67 | 33.36 | 32.6 | 33.02 | 33.02 | -0.22 (-0.66%) | 126,800 |
22 Nov 2018 | USD | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 33 | 33.79 | 32.86 | 33.24 | 33.24 | +0.38 (+1.16%) | 254,700 |
20 Nov 2018 | USD | 32.9 | 33.49 | 32.57 | 32.86 | 32.86 | -0.51 (-1.53%) | 453,500 |
19 Nov 2018 | USD | 33.83 | 34.11 | 33.13 | 33.37 | 33.37 | -0.47 (-1.39%) | 332,600 |
16 Nov 2018 | USD | 33.7 | 34.2 | 33.45 | 33.84 | 33.84 | -0.11 (-0.32%) | 404,600 |
15 Nov 2018 | USD | 32.81 | 34.01 | 32.81 | 33.95 | 33.95 | +0.86 (+2.60%) | 462,500 |
14 Nov 2018 | USD | 33.38 | 33.66 | 32.81 | 33.09 | 33.09 | +0.05 (+0.15%) | 361,500 |
13 Nov 2018 | USD | 33.02 | 33.79 | 33.02 | 33.04 | 33.04 | +0.13 (+0.40%) | 407,300 |
12 Nov 2018 | USD | 33.41 | 33.67 | 32.86 | 32.91 | 32.91 | -0.48 (-1.44%) | 661,900 |
9 Nov 2018 | USD | 33.85 | 34.1 | 32.96 | 33.39 | 33.39 | -0.82 (-2.40%) | 451,300 |
8 Nov 2018 | USD | 34.72 | 34.74 | 33.94 | 34.21 | 34.21 | -0.81 (-2.31%) | 303,800 |
7 Nov 2018 | USD | 33.77 | 35.19 | 33.6 | 35.02 | 35.02 | +1.41 (+4.20%) | 542,900 |
6 Nov 2018 | USD | 33.64 | 34.12 | 33.51 | 33.61 | 33.61 | -0.01 (-0.03%) | 396,700 |