Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | USD | 42.97 | 43.35 | 42.8101 | 42.99 | 42.99 | +0.35 (+0.82%) | 1,918,490 |
15 Nov 2017 | USD | 42 | 42.82 | 41.77 | 42.64 | 42.64 | +0.46 (+1.09%) | 2,240,166 |
14 Nov 2017 | USD | 41.97 | 42.23 | 41.42 | 42.18 | 42.18 | 0.0 (0.0%) | 1,738,730 |
13 Nov 2017 | USD | 41.26 | 42.21 | 41.02 | 42.18 | 42.18 | +0.65 (+1.57%) | 2,030,896 |
10 Nov 2017 | USD | 40.7 | 41.6 | 40.69 | 41.53 | 41.53 | +0.72 (+1.76%) | 3,058,171 |
9 Nov 2017 | USD | 40.65 | 40.81 | 40.44 | 40.81 | 40.81 | -0.19 (-0.46%) | 2,107,586 |
8 Nov 2017 | USD | 40.69 | 41.22 | 40.63 | 41 | 41 | +0.12 (+0.29%) | 2,897,158 |
7 Nov 2017 | USD | 40.85 | 41.25 | 40.52 | 40.88 | 40.88 | +0.13 (+0.32%) | 2,579,833 |
6 Nov 2017 | USD | 40.33 | 41.11 | 40.18 | 40.75 | 40.75 | +0.85 (+2.13%) | 3,094,359 |
3 Nov 2017 | USD | 39.4 | 40.27 | 39.29 | 39.9 | 39.9 | +0.69 (+1.76%) | 3,541,207 |
2 Nov 2017 | USD | 39.31 | 39.44 | 38.78 | 39.21 | 39.21 | -0.04 (-0.10%) | 2,308,542 |
1 Nov 2017 | USD | 39.61 | 39.75 | 39.02 | 39.25 | 39.25 | -0.07 (-0.18%) | 2,085,179 |
31 Oct 2017 | USD | 39.32 | 39.45 | 39.07 | 39.32 | 39.32 | +0.08 (+0.20%) | 1,768,405 |
30 Oct 2017 | USD | 39.16 | 39.44 | 39.11 | 39.24 | 39.24 | -0.13 (-0.33%) | 924,842 |
27 Oct 2017 | USD | 39.58 | 39.6 | 39.02 | 39.37 | 39.37 | -0.22 (-0.56%) | 653,263 |
26 Oct 2017 | USD | 39.23 | 39.67 | 39.23 | 39.59 | 39.59 | +0.59 (+1.51%) | 1,353,782 |
25 Oct 2017 | USD | 39.45 | 39.45 | 38.77 | 39 | 39 | -0.52 (-1.32%) | 1,479,455 |
24 Oct 2017 | USD | 39.6 | 40.02 | 39.29 | 39.52 | 39.52 | -0.08 (-0.20%) | 2,013,125 |
23 Oct 2017 | USD | 40.24 | 40.31 | 39.58 | 39.6 | 39.6 | -0.64 (-1.59%) | 1,544,554 |
20 Oct 2017 | USD | 40.19 | 40.35 | 39.85 | 40.24 | 40.24 | +0.23 (+0.57%) | 1,401,437 |
19 Oct 2017 | USD | 39.73 | 40.01 | 39.56 | 40.01 | 40.01 | +0.05 (+0.13%) | 1,992,452 |
18 Oct 2017 | USD | 39.71 | 40.01 | 39.66 | 39.96 | 39.96 | +0.3 (+0.76%) | 1,498,401 |
17 Oct 2017 | USD | 39.53 | 39.84 | 39.47 | 39.66 | 39.66 | +0.14 (+0.35%) | 1,653,921 |
16 Oct 2017 | USD | 39.56 | 39.63 | 39.29 | 39.52 | 39.52 | -0.07 (-0.18%) | 770,178 |
13 Oct 2017 | USD | 39.37 | 39.64 | 39.18 | 39.59 | 39.59 | +0.31 (+0.79%) | 955,135 |
12 Oct 2017 | USD | 39.17 | 39.49 | 39.08 | 39.28 | 39.28 | +0.05 (+0.13%) | 1,351,968 |
11 Oct 2017 | USD | 39.07 | 39.34 | 39 | 39.23 | 39.23 | +0.17 (+0.44%) | 2,092,841 |
10 Oct 2017 | USD | 38.85 | 39.09 | 38.68 | 39.06 | 39.06 | +0.25 (+0.64%) | 1,260,112 |
9 Oct 2017 | USD | 38.84 | 38.85 | 38.42 | 38.81 | 38.81 | -0.03 (-0.08%) | 862,611 |
6 Oct 2017 | USD | 38.72 | 38.89 | 38.59 | 38.84 | 38.84 | +0.09 (+0.23%) | 1,371,147 |