Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 39.98 | 39.98 | 39.7875 | 39.82 | 39.82 | -0.04 (-0.10%) | 90,007 |
21 Nov 2017 | USD | 39.73 | 39.919 | 39.7 | 39.86 | 39.86 | +0.24 (+0.61%) | 201,029 |
20 Nov 2017 | USD | 39.62 | 39.67 | 39.5612 | 39.62 | 39.62 | +0.09 (+0.23%) | 73,367 |
17 Nov 2017 | USD | 39.6 | 39.629 | 39.5 | 39.53 | 39.53 | -0.08 (-0.20%) | 87,185 |
16 Nov 2017 | USD | 39.42 | 39.69 | 39.42 | 39.61 | 39.61 | +0.33 (+0.84%) | 114,655 |
15 Nov 2017 | USD | 39.32 | 39.6 | 39.215 | 39.28 | 39.28 | -0.24 (-0.61%) | 94,571 |
14 Nov 2017 | USD | 39.39 | 39.53 | 39.25 | 39.52 | 39.52 | +0.01 (+0.03%) | 106,530 |
13 Nov 2017 | USD | 39.38 | 39.55 | 39.32 | 39.51 | 39.51 | +0.08 (+0.20%) | 79,494 |
10 Nov 2017 | USD | 39.36 | 39.45 | 39.2801 | 39.43 | 39.43 | +0.02 (+0.05%) | 180,740 |
9 Nov 2017 | USD | 39.48 | 39.515 | 39.219 | 39.41 | 39.41 | -0.24 (-0.61%) | 111,062 |
8 Nov 2017 | USD | 39.49 | 39.66 | 39.48 | 39.65 | 39.65 | +0.17 (+0.43%) | 147,446 |
7 Nov 2017 | USD | 39.42 | 39.53 | 39.4 | 39.48 | 39.48 | +0.11 (+0.28%) | 145,002 |
6 Nov 2017 | USD | 39.45 | 39.45 | 39.35 | 39.37 | 39.37 | -0.03 (-0.08%) | 213,589 |
3 Nov 2017 | USD | 39.25 | 39.4068 | 39.231 | 39.4 | 39.4 | +0.16 (+0.41%) | 416,769 |
2 Nov 2017 | USD | 39.25 | 39.26 | 39.07 | 39.24 | 39.24 | +0.02 (+0.05%) | 97,807 |
1 Nov 2017 | USD | 39.27 | 39.32 | 39.13 | 39.22 | 39.22 | +0.1 (+0.26%) | 129,290 |
31 Oct 2017 | USD | 39.16 | 39.25 | 39.12 | 39.12 | 39.12 | +0.005 (+0.01%) | 260,307 |
30 Oct 2017 | USD | 39.33 | 39.33 | 39.0414 | 39.115 | 39.115 | -0.195 (-0.50%) | 173,045 |
27 Oct 2017 | USD | 39.24 | 39.359 | 39.2101 | 39.31 | 39.31 | +0.2 (+0.51%) | 423,109 |
26 Oct 2017 | USD | 39.14 | 39.21 | 39.0525 | 39.11 | 39.11 | +0.065 (+0.17%) | 139,336 |
25 Oct 2017 | USD | 39.25 | 39.26 | 38.841 | 39.045 | 39.045 | -0.12 (-0.31%) | 142,720 |
24 Oct 2017 | USD | 39.32 | 39.32 | 39.1562 | 39.165 | 39.165 | -0.095 (-0.24%) | 131,454 |
23 Oct 2017 | USD | 39.47 | 39.47 | 39.24 | 39.26 | 39.26 | -0.05 (-0.13%) | 98,649 |
20 Oct 2017 | USD | 39.23 | 39.31 | 39.18 | 39.31 | 39.31 | +0.25 (+0.64%) | 109,712 |
19 Oct 2017 | USD | 38.87 | 39.06 | 38.8401 | 39.06 | 39.06 | +0.031 (+0.08%) | 116,333 |
18 Oct 2017 | USD | 38.95 | 39.08 | 38.91 | 39.029 | 39.029 | +0.149 (+0.38%) | 120,149 |
17 Oct 2017 | USD | 38.72 | 38.88 | 38.72 | 38.88 | 38.88 | +0.14 (+0.36%) | 89,001 |
16 Oct 2017 | USD | 38.85 | 38.85 | 38.68 | 38.74 | 38.74 | 0.0 (0.0%) | 78,299 |
13 Oct 2017 | USD | 38.81 | 38.81 | 38.71 | 38.74 | 38.74 | +0.04 (+0.10%) | 265,322 |
12 Oct 2017 | USD | 38.58 | 38.75 | 38.51 | 38.7 | 38.7 | +0.02 (+0.05%) | 120,914 |