Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 39.55 | 39.9 | 38.975 | 39.1 | 39.1 | -0.25 (-0.64%) | 516,546 |
3 Jan 2018 | USD | 38.9 | 39.4 | 38.3248 | 39.35 | 39.35 | +0.6 (+1.55%) | 572,034 |
2 Jan 2018 | USD | 40.2 | 40.25 | 37.75 | 38.75 | 38.75 | -1.15 (-2.88%) | 868,195 |
1 Jan 2018 | USD | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 39.85 | 40.3 | 39.65 | 39.9 | 39.9 | +0.15 (+0.38%) | 355,311 |
28 Dec 2017 | USD | 39.55 | 39.85 | 39.2 | 39.75 | 39.75 | +0.35 (+0.89%) | 248,732 |
27 Dec 2017 | USD | 39.65 | 39.725 | 39.15 | 39.4 | 39.4 | -0.2 (-0.51%) | 344,292 |
26 Dec 2017 | USD | 40.25 | 40.25 | 39.5 | 39.6 | 39.6 | -0.6 (-1.49%) | 332,209 |
25 Dec 2017 | USD | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 40.6 | 40.6 | 39.8 | 40.2 | 40.2 | -0.35 (-0.86%) | 274,306 |
21 Dec 2017 | USD | 40.8 | 40.95 | 40.25 | 40.55 | 40.55 | -0.1 (-0.25%) | 317,108 |
20 Dec 2017 | USD | 39.9 | 40.9 | 39.7 | 40.65 | 40.65 | +1.1 (+2.78%) | 291,505 |
19 Dec 2017 | USD | 40.15 | 40.7 | 39.55 | 39.55 | 39.55 | -0.35 (-0.88%) | 475,097 |
18 Dec 2017 | USD | 39.75 | 40.3 | 39.6 | 39.9 | 39.9 | +0.55 (+1.40%) | 441,677 |
15 Dec 2017 | USD | 39 | 40 | 39 | 39.35 | 39.35 | +0.45 (+1.16%) | 806,030 |
14 Dec 2017 | USD | 39.5 | 39.945 | 38.725 | 38.9 | 38.9 | -0.4 (-1.02%) | 486,439 |
13 Dec 2017 | USD | 39.15 | 39.55 | 39.075 | 39.3 | 39.3 | +0.15 (+0.38%) | 371,708 |
12 Dec 2017 | USD | 39.6 | 39.85 | 39.1 | 39.15 | 39.15 | -0.35 (-0.89%) | 482,885 |
11 Dec 2017 | USD | 39.9 | 40.25 | 39.4 | 39.5 | 39.5 | -0.3 (-0.75%) | 585,681 |
8 Dec 2017 | USD | 40.1 | 40.3 | 39.65 | 39.8 | 39.8 | -0.2 (-0.50%) | 402,555 |
7 Dec 2017 | USD | 39 | 40 | 38.85 | 40 | 40 | +0.95 (+2.43%) | 696,697 |
6 Dec 2017 | USD | 39.5 | 39.65 | 38.95 | 39.05 | 39.05 | -0.45 (-1.14%) | 499,643 |
5 Dec 2017 | USD | 38.75 | 39.95 | 38.5 | 39.5 | 39.5 | +0.75 (+1.94%) | 636,307 |
4 Dec 2017 | USD | 38.65 | 39.85 | 38.45 | 38.75 | 38.75 | +0.25 (+0.65%) | 802,001 |
1 Dec 2017 | USD | 38.6 | 38.85 | 36.7 | 38.5 | 38.5 | 0.0 (0.0%) | 503,921 |
30 Nov 2017 | USD | 38.6 | 39.15 | 38.05 | 38.5 | 38.5 | +0.1 (+0.26%) | 684,147 |
29 Nov 2017 | USD | 39.1 | 39.45 | 38.3 | 38.4 | 38.4 | -0.7 (-1.79%) | 799,218 |
28 Nov 2017 | USD | 37.9 | 39.15 | 37.75 | 39.1 | 39.1 | +1.45 (+3.85%) | 947,616 |
27 Nov 2017 | USD | 37.25 | 37.9 | 37.005 | 37.65 | 37.65 | +0.55 (+1.48%) | 1,032,571 |
24 Nov 2017 | USD | 37.15 | 37.55 | 37.05 | 37.1 | 37.1 | -0.1 (-0.27%) | 172,870 |