Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 30.53 | 31.34 | 29.63 | 29.64 | 29.64 | -1.21 (-3.92%) | 688,400 |
23 Oct 2018 | USD | 30.18 | 31.39 | 29.32 | 30.85 | 30.85 | -0.01 (-0.03%) | 514,100 |
22 Oct 2018 | USD | 30.9 | 31.07 | 30.28 | 30.86 | 30.86 | +0.16 (+0.52%) | 258,700 |
19 Oct 2018 | USD | 32.09 | 32.42 | 30.53 | 30.7 | 30.7 | -1.41 (-4.39%) | 461,500 |
18 Oct 2018 | USD | 32.06 | 32.53 | 31.29 | 32.11 | 32.11 | -0.06 (-0.19%) | 749,600 |
17 Oct 2018 | USD | 31.47 | 32.49 | 31.47 | 32.17 | 32.17 | +1.37 (+4.45%) | 1,110,200 |
16 Oct 2018 | USD | 30.55 | 31.01 | 30.11 | 30.8 | 30.8 | +0.85 (+2.84%) | 561,300 |
15 Oct 2018 | USD | 30.37 | 30.43 | 29.72 | 29.95 | 29.95 | -0.32 (-1.06%) | 454,400 |
12 Oct 2018 | USD | 30.78 | 30.8 | 29.69 | 30.27 | 30.27 | +0.46 (+1.54%) | 634,200 |
11 Oct 2018 | USD | 30.5 | 31.44 | 29.73 | 29.81 | 29.81 | -0.61 (-2.01%) | 959,900 |
10 Oct 2018 | USD | 31.77 | 31.79 | 30.24 | 30.42 | 30.42 | -1.66 (-5.17%) | 725,800 |
9 Oct 2018 | USD | 31.85 | 32.17 | 31.33 | 32.08 | 32.08 | +0.05 (+0.16%) | 614,300 |
8 Oct 2018 | USD | 32.84 | 33.07 | 31.48 | 32.03 | 32.03 | -0.97 (-2.94%) | 639,800 |
5 Oct 2018 | USD | 34.73 | 35.09 | 32.54 | 33 | 33 | -1.67 (-4.82%) | 802,400 |
4 Oct 2018 | USD | 35.18 | 35.18 | 33.75 | 34.67 | 34.67 | -0.62 (-1.76%) | 597,100 |
3 Oct 2018 | USD | 35 | 35.78 | 34.77 | 35.29 | 35.29 | +0.57 (+1.64%) | 538,500 |
2 Oct 2018 | USD | 34.18 | 35.02 | 34.14 | 34.72 | 34.72 | +0.25 (+0.73%) | 663,800 |
1 Oct 2018 | USD | 35.51 | 35.94 | 34.18 | 34.47 | 34.47 | -0.56 (-1.60%) | 592,500 |
28 Sep 2018 | USD | 34.42 | 35.16 | 34.07 | 35.03 | 35.03 | +0.5 (+1.45%) | 621,500 |
27 Sep 2018 | USD | 33.83 | 34.85 | 33.66 | 34.53 | 34.53 | +0.74 (+2.19%) | 670,100 |
26 Sep 2018 | USD | 33.64 | 34.77 | 33.06 | 33.79 | 33.79 | +1.65 (+5.13%) | 1,136,900 |
25 Sep 2018 | USD | 34.14 | 34.14 | 32.12 | 32.14 | 32.14 | -2 (-5.86%) | 876,900 |
24 Sep 2018 | USD | 34.06 | 34.47 | 33.52 | 34.14 | 34.14 | -0.08 (-0.23%) | 477,500 |
21 Sep 2018 | USD | 34.42 | 35.08 | 34.18 | 34.22 | 34.22 | -0.34 (-0.98%) | 1,093,600 |
20 Sep 2018 | USD | 34.85 | 35.3 | 34.11 | 34.56 | 34.56 | -0.1 (-0.29%) | 612,900 |
19 Sep 2018 | USD | 35.28 | 35.86 | 34.51 | 34.66 | 34.66 | -0.62 (-1.76%) | 527,500 |
18 Sep 2018 | USD | 34.85 | 35.33 | 34.45 | 35.28 | 35.28 | +0.6 (+1.73%) | 714,700 |
17 Sep 2018 | USD | 34.79 | 35.24 | 34.08 | 34.68 | 34.68 | -0.24 (-0.69%) | 449,700 |
14 Sep 2018 | USD | 34.96 | 35.66 | 34.35 | 34.92 | 34.92 | 0.0 (0.0%) | 841,800 |
13 Sep 2018 | USD | 34.04 | 35.3 | 33.92 | 34.92 | 34.92 | +1.2 (+3.56%) | 1,005,700 |