Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 25.93 | 26.29 | 25.17 | 25.41 | 25.41 | -0.71 (-2.72%) | 1,641,855 |
7 Dec 2018 | USD | 26.92 | 27.25 | 25.83 | 26.12 | 26.12 | -0.76 (-2.83%) | 1,932,411 |
6 Dec 2018 | USD | 26.71 | 26.88 | 25.22 | 26.88 | 26.88 | -0.27 (-0.99%) | 3,959,218 |
4 Dec 2018 | USD | 28.93 | 29.12 | 27.02 | 27.15 | 27.15 | -1.7 (-5.89%) | 2,575,710 |
3 Dec 2018 | USD | 29.16 | 29.63 | 28.42 | 28.85 | 28.85 | +0.37 (+1.30%) | 1,865,170 |
30 Nov 2018 | USD | 28.39 | 28.82 | 28.01 | 28.48 | 28.48 | -0.02 (-0.07%) | 3,282,096 |
29 Nov 2018 | USD | 28.06 | 28.66 | 27.735 | 28.5 | 28.5 | +0.16 (+0.56%) | 1,969,005 |
28 Nov 2018 | USD | 28.28 | 28.48 | 27.04 | 28.34 | 28.34 | +0.08 (+0.28%) | 2,292,494 |
27 Nov 2018 | USD | 28.68 | 28.88 | 27.83 | 28.26 | 28.26 | -0.68 (-2.35%) | 1,726,358 |
26 Nov 2018 | USD | 29.32 | 29.96 | 28.41 | 28.94 | 28.94 | -0.01 (-0.03%) | 1,529,986 |
23 Nov 2018 | USD | 28.9 | 29.41 | 28.53 | 28.95 | 28.95 | -0.53 (-1.80%) | 869,273 |
22 Nov 2018 | USD | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 28.91 | 30.03 | 28.85 | 29.48 | 29.48 | +0.9 (+3.15%) | 1,674,955 |
20 Nov 2018 | USD | 28.6 | 29.6 | 27.98 | 28.58 | 28.58 | -0.68 (-2.32%) | 2,168,605 |
19 Nov 2018 | USD | 29.45 | 29.85 | 29.04 | 29.26 | 29.26 | -0.24 (-0.81%) | 1,716,582 |
16 Nov 2018 | USD | 30.79 | 31.025 | 29.1 | 29.5 | 29.5 | -1.61 (-5.18%) | 2,239,195 |
15 Nov 2018 | USD | 30.97 | 31.22 | 30.18 | 31.11 | 31.11 | -0.19 (-0.61%) | 1,023,421 |
14 Nov 2018 | USD | 31.38 | 31.84 | 30.85 | 31.3 | 31.3 | +0.2 (+0.64%) | 1,612,526 |
13 Nov 2018 | USD | 31.38 | 32.15 | 30.95 | 31.1 | 31.1 | -0.28 (-0.89%) | 1,411,175 |
12 Nov 2018 | USD | 32.08 | 32.2 | 31.22 | 31.38 | 31.38 | -0.71 (-2.21%) | 1,095,364 |
9 Nov 2018 | USD | 32.41 | 32.41 | 30.92 | 32.09 | 32.09 | -0.81 (-2.46%) | 1,478,134 |
8 Nov 2018 | USD | 34.26 | 34.495 | 32.7 | 32.9 | 32.9 | -1.98 (-5.68%) | 1,951,649 |
7 Nov 2018 | USD | 34.33 | 34.92 | 33.75 | 34.88 | 34.88 | +0.9 (+2.65%) | 1,192,793 |
6 Nov 2018 | USD | 33.19 | 34.37 | 33.175 | 33.98 | 33.98 | +0.72 (+2.16%) | 1,550,103 |
5 Nov 2018 | USD | 34.35 | 34.35 | 32.495 | 33.26 | 33.26 | -1.11 (-3.23%) | 1,836,703 |
2 Nov 2018 | USD | 31.48 | 34.83 | 31.48 | 34.37 | 34.37 | -0.58 (-1.66%) | 4,919,321 |
1 Nov 2018 | USD | 33.73 | 35.14 | 33.34 | 34.95 | 34.95 | +1.94 (+5.88%) | 2,306,049 |
31 Oct 2018 | USD | 33.09 | 33.87 | 32.3 | 33.01 | 33.01 | +0.6 (+1.85%) | 2,038,326 |
30 Oct 2018 | USD | 32.3 | 32.98 | 31.41 | 32.41 | 32.41 | 0.0 (0.0%) | 2,059,890 |
29 Oct 2018 | USD | 33.94 | 34.24 | 31.95 | 32.41 | 32.41 | -0.82 (-2.47%) | 1,728,402 |