Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 41.25 | 41.7 | 40.76 | 41.59 | 41.59 | +0.24 (+0.58%) | 1,015,800 |
13 Sep 2018 | USD | 41.9 | 42.17 | 41.08 | 41.35 | 41.35 | -0.86 (-2.04%) | 1,173,700 |
12 Sep 2018 | USD | 42.89 | 43 | 42.16 | 42.21 | 42.21 | -0.81 (-1.88%) | 1,375,600 |
11 Sep 2018 | USD | 43.99 | 44.16 | 42.94 | 43.02 | 43.02 | -0.98 (-2.23%) | 841,200 |
10 Sep 2018 | USD | 43.17 | 44.01 | 42.84 | 44 | 44 | +0.97 (+2.25%) | 860,400 |
7 Sep 2018 | USD | 44.01 | 44.63 | 42.89 | 43.03 | 43.03 | -0.99 (-2.25%) | 1,622,400 |
6 Sep 2018 | USD | 43.69 | 44.39 | 43.41 | 44.02 | 44.02 | +0.42 (+0.96%) | 1,395,900 |
5 Sep 2018 | USD | 42.55 | 43.65 | 42.07 | 43.6 | 43.6 | +0.78 (+1.82%) | 2,451,200 |
4 Sep 2018 | USD | 43.11 | 43.11 | 40.88 | 42.82 | 42.82 | -0.23 (-0.53%) | 4,069,900 |
3 Sep 2018 | USD | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 42.3 | 44.7 | 41.09 | 43.05 | 43.05 | -4.81 (-10.05%) | 11,469,400 |
30 Aug 2018 | USD | 48.52 | 48.84 | 47.53 | 47.86 | 47.86 | -1.16 (-2.37%) | 2,368,900 |
29 Aug 2018 | USD | 49.09 | 49.31 | 48.58 | 49.02 | 49.02 | +0.1 (+0.20%) | 1,330,300 |
28 Aug 2018 | USD | 49.28 | 49.31 | 48.54 | 48.92 | 48.92 | -0.29 (-0.59%) | 848,600 |
27 Aug 2018 | USD | 50.25 | 50.35 | 48.81 | 49.21 | 49.21 | -0.92 (-1.84%) | 1,091,100 |
24 Aug 2018 | USD | 49.54 | 50.23 | 49.04 | 50.13 | 50.13 | +0.76 (+1.54%) | 1,495,500 |
23 Aug 2018 | USD | 49.13 | 49.76 | 48.73 | 49.37 | 49.37 | +0.42 (+0.86%) | 1,389,500 |
22 Aug 2018 | USD | 48.66 | 49.45 | 48.52 | 48.95 | 48.95 | +0.47 (+0.97%) | 805,800 |
21 Aug 2018 | USD | 48.71 | 48.85 | 48.09 | 48.48 | 48.48 | -0.23 (-0.47%) | 686,800 |
20 Aug 2018 | USD | 48.06 | 48.85 | 48.06 | 48.71 | 48.71 | +0.69 (+1.44%) | 1,002,700 |
17 Aug 2018 | USD | 47.23 | 48.17 | 47.23 | 48.02 | 48.02 | +0.82 (+1.74%) | 663,400 |
16 Aug 2018 | USD | 47.87 | 48.06 | 47.07 | 47.2 | 47.2 | +0.08 (+0.17%) | 847,300 |
15 Aug 2018 | USD | 47.78 | 47.78 | 46.48 | 47.12 | 47.12 | -0.89 (-1.85%) | 888,800 |
14 Aug 2018 | USD | 47.6 | 48.08 | 47.4 | 48.01 | 48.01 | +0.67 (+1.42%) | 883,100 |
13 Aug 2018 | USD | 47.64 | 47.85 | 47.1 | 47.34 | 47.34 | +0.01 (+0.02%) | 771,300 |
10 Aug 2018 | USD | 47.48 | 47.89 | 47.02 | 47.33 | 47.33 | -0.24 (-0.50%) | 695,500 |
9 Aug 2018 | USD | 47.35 | 47.87 | 46.96 | 47.57 | 47.57 | +0.16 (+0.34%) | 712,300 |
8 Aug 2018 | USD | 47.09 | 47.61 | 46.85 | 47.41 | 47.41 | +0.32 (+0.68%) | 1,130,200 |
7 Aug 2018 | USD | 46.84 | 47.58 | 46.55 | 47.09 | 47.09 | +0.44 (+0.94%) | 1,536,700 |
6 Aug 2018 | USD | 45.29 | 46.73 | 45.04 | 46.65 | 46.65 | +1.18 (+2.60%) | 1,230,600 |