Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2018 | USD | 42.26 | 42.27 | 41.23 | 41.69 | 41.69 | +0.09 (+0.22%) | 1,915,821 |
11 Oct 2018 | USD | 41.5 | 42.08 | 41.17 | 41.6 | 41.6 | +0.02 (+0.05%) | 3,566,680 |
10 Oct 2018 | USD | 42.56 | 42.64 | 41.575 | 41.58 | 41.58 | -1.58 (-3.66%) | 2,290,739 |
9 Oct 2018 | USD | 42.81 | 43.55 | 42.55 | 43.16 | 43.16 | +0.2 (+0.47%) | 1,533,797 |
8 Oct 2018 | USD | 42.63 | 43.12 | 42.39 | 42.96 | 42.96 | -0.15 (-0.35%) | 1,091,185 |
5 Oct 2018 | USD | 43.47 | 43.58 | 42.76 | 43.11 | 43.11 | -1.02 (-2.31%) | 1,589,777 |
4 Oct 2018 | USD | 44.83 | 44.84 | 43.99 | 44.13 | 44.13 | +0.06 (+0.14%) | 1,676,962 |
3 Oct 2018 | USD | 44.5 | 44.59 | 43.985 | 44.07 | 44.07 | -0.41 (-0.92%) | 1,273,493 |
2 Oct 2018 | USD | 44.28 | 44.75 | 44.21 | 44.48 | 44.48 | +0.11 (+0.25%) | 1,297,209 |
1 Oct 2018 | USD | 44 | 44.58 | 43.68 | 44.37 | 44.37 | +0.39 (+0.89%) | 1,769,150 |
28 Sep 2018 | USD | 43.6 | 44.21 | 43.56 | 43.98 | 43.98 | +0.24 (+0.55%) | 2,479,233 |
27 Sep 2018 | USD | 43.82 | 44.01 | 43.65 | 43.74 | 43.74 | -0.19 (-0.43%) | 1,535,216 |
26 Sep 2018 | USD | 44.11 | 44.38 | 43.93 | 43.93 | 43.93 | -0.83 (-1.85%) | 1,561,561 |
25 Sep 2018 | USD | 44.83 | 44.98 | 44.66 | 44.76 | 44.76 | +0.82 (+1.87%) | 1,136,616 |
24 Sep 2018 | USD | 44.28 | 44.44 | 43.87 | 43.94 | 43.94 | -0.1 (-0.23%) | 724,976 |
21 Sep 2018 | USD | 43.93 | 44.21 | 43.77 | 44.04 | 44.04 | +0.88 (+2.04%) | 1,392,003 |
20 Sep 2018 | USD | 43.25 | 43.27 | 42.96 | 43.16 | 43.16 | +0.95 (+2.25%) | 1,002,732 |
19 Sep 2018 | USD | 41.89 | 42.49 | 41.82 | 42.21 | 42.21 | +1.05 (+2.55%) | 886,501 |
18 Sep 2018 | USD | 40.9 | 41.25 | 40.78 | 41.16 | 41.16 | +1.02 (+2.54%) | 893,681 |
17 Sep 2018 | USD | 40.47 | 40.6 | 40.1 | 40.14 | 40.14 | -0.13 (-0.32%) | 948,276 |
14 Sep 2018 | USD | 40.5 | 40.62 | 40.08 | 40.27 | 40.27 | +0.17 (+0.42%) | 905,666 |
13 Sep 2018 | USD | 40.27 | 40.4 | 39.74 | 40.1 | 40.1 | +0.2 (+0.50%) | 1,245,850 |
12 Sep 2018 | USD | 39.37 | 40.02 | 39.33 | 39.9 | 39.9 | +0.61 (+1.55%) | 1,539,674 |
11 Sep 2018 | USD | 38.51 | 39.32 | 38.42 | 39.29 | 39.29 | +0.04 (+0.10%) | 1,632,777 |
10 Sep 2018 | USD | 39.65 | 39.71 | 39.2 | 39.25 | 39.25 | -0.32 (-0.81%) | 959,939 |
7 Sep 2018 | USD | 39.53 | 39.74 | 39.23 | 39.57 | 39.57 | -0.67 (-1.67%) | 1,333,971 |
6 Sep 2018 | USD | 40.65 | 40.82 | 39.83 | 40.24 | 40.24 | -1.72 (-4.10%) | 1,149,857 |
5 Sep 2018 | USD | 42.24 | 42.33 | 41.78 | 41.96 | 41.96 | -0.19 (-0.45%) | 1,711,486 |
4 Sep 2018 | USD | 42.08 | 42.24 | 41.82 | 42.15 | 42.15 | -0.67 (-1.56%) | 1,365,851 |
3 Sep 2018 | USD | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.0 (0.0%) | 0 |