Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 49.41 | 49.8799 | 48.01 | 49.2 | 49.2 | -1.14 (-2.26%) | 1,829,166 |
4 Dec 2018 | USD | 53.95 | 54.17 | 49.74 | 50.34 | 50.34 | -3.82 (-7.05%) | 1,193,344 |
3 Dec 2018 | USD | 54.49 | 55.2 | 53.73 | 54.16 | 54.16 | +0.47 (+0.88%) | 1,802,417 |
30 Nov 2018 | USD | 52.51 | 53.9625 | 52.51 | 53.69 | 53.69 | +0.81 (+1.53%) | 1,283,725 |
29 Nov 2018 | USD | 52.67 | 53.1735 | 52.25 | 52.88 | 52.88 | -0.16 (-0.30%) | 788,225 |
28 Nov 2018 | USD | 52.46 | 53.15 | 51.77 | 53.04 | 53.04 | +0.63 (+1.20%) | 826,404 |
27 Nov 2018 | USD | 52.04 | 52.81 | 52.04 | 52.41 | 52.41 | +0.26 (+0.50%) | 824,913 |
26 Nov 2018 | USD | 51.7 | 52.83 | 51.42 | 52.15 | 52.15 | +1.13 (+2.21%) | 540,904 |
23 Nov 2018 | USD | 50.83 | 51.7699 | 50.7 | 51.02 | 51.02 | -0.22 (-0.43%) | 205,012 |
22 Nov 2018 | USD | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 50.87 | 51.71 | 50.15 | 51.24 | 51.24 | +0.47 (+0.93%) | 899,602 |
20 Nov 2018 | USD | 51.98 | 52.22 | 50.66 | 50.77 | 50.77 | -1.84 (-3.50%) | 1,097,292 |
19 Nov 2018 | USD | 52.93 | 53.49 | 52.2 | 52.61 | 52.61 | -0.38 (-0.72%) | 576,698 |
16 Nov 2018 | USD | 53.1 | 53.54 | 52.73 | 52.99 | 52.99 | -0.51 (-0.95%) | 524,336 |
15 Nov 2018 | USD | 51.76 | 53.65 | 51.38 | 53.5 | 53.5 | +1.2 (+2.29%) | 757,797 |
14 Nov 2018 | USD | 54.21 | 54.56 | 51.81 | 52.3 | 52.3 | -1.52 (-2.82%) | 612,366 |
13 Nov 2018 | USD | 53.65 | 54.89 | 53.55 | 53.82 | 53.82 | +0.23 (+0.43%) | 834,105 |
12 Nov 2018 | USD | 53.78 | 54.4509 | 53.46 | 53.59 | 53.59 | -0.41 (-0.76%) | 628,507 |
9 Nov 2018 | USD | 54.75 | 55.28 | 53.64 | 54 | 54 | -0.89 (-1.62%) | 750,814 |
8 Nov 2018 | USD | 54.54 | 55.44 | 54.49 | 54.89 | 54.89 | +0.13 (+0.24%) | 676,793 |
7 Nov 2018 | USD | 54.89 | 55.1 | 53.86 | 54.76 | 54.76 | +0.1 (+0.18%) | 672,680 |
6 Nov 2018 | USD | 53.95 | 54.845 | 53.63 | 54.66 | 54.66 | +0.48 (+0.89%) | 1,131,218 |
5 Nov 2018 | USD | 53.66 | 54.69 | 53.6 | 54.18 | 54.18 | +0.53 (+0.99%) | 823,382 |
2 Nov 2018 | USD | 53.65 | 54.38 | 53.04 | 53.65 | 53.65 | +0.58 (+1.09%) | 1,067,668 |
1 Nov 2018 | USD | 52.67 | 53.35 | 52.49 | 53.07 | 53.07 | +0.63 (+1.20%) | 954,606 |
31 Oct 2018 | USD | 52.6 | 54.05 | 52.42 | 52.44 | 52.44 | -0.09 (-0.17%) | 1,541,807 |
30 Oct 2018 | USD | 52.75 | 52.835 | 51.52 | 52.53 | 52.53 | +0.04 (+0.08%) | 1,123,934 |
29 Oct 2018 | USD | 52.17 | 53.18 | 51.93 | 52.49 | 52.49 | +1.1 (+2.14%) | 923,724 |
26 Oct 2018 | USD | 50.91 | 51.83 | 50.36 | 51.39 | 51.39 | -0.37 (-0.71%) | 1,140,170 |
25 Oct 2018 | USD | 50.75 | 52.42 | 50.54 | 51.76 | 51.76 | +1.29 (+2.56%) | 1,251,114 |