Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | USD | 28.85 | 28.98 | 27.29 | 27.57 | 27.57 | -1.22 (-4.24%) | 616,896 |
8 Nov 2018 | USD | 29.55 | 29.57 | 28.51 | 28.79 | 28.79 | -0.8 (-2.70%) | 908,967 |
7 Nov 2018 | USD | 29.61 | 30.15 | 29.18 | 29.59 | 29.59 | +0.14 (+0.48%) | 860,559 |
6 Nov 2018 | USD | 29.13 | 29.6 | 28.83 | 29.45 | 29.45 | +0.31 (+1.06%) | 858,989 |
5 Nov 2018 | USD | 30.05 | 30.05 | 28.48 | 29.14 | 29.14 | -1.11 (-3.67%) | 1,102,502 |
2 Nov 2018 | USD | 30.04 | 31.5 | 29.73 | 30.25 | 30.25 | +0.66 (+2.23%) | 1,651,704 |
1 Nov 2018 | USD | 27.42 | 29.97 | 26.76 | 29.59 | 29.59 | +2.25 (+8.23%) | 2,277,587 |
31 Oct 2018 | USD | 27.45 | 27.87 | 27.1 | 27.34 | 27.34 | +0.35 (+1.30%) | 1,019,174 |
30 Oct 2018 | USD | 26.13 | 27.05 | 26.06 | 26.99 | 26.99 | +0.84 (+3.21%) | 579,107 |
29 Oct 2018 | USD | 26.84 | 27.37 | 25.66 | 26.15 | 26.15 | -0.12 (-0.46%) | 1,413,782 |
26 Oct 2018 | USD | 25.48 | 26.44 | 25.26 | 26.27 | 26.27 | +0.41 (+1.59%) | 934,400 |
25 Oct 2018 | USD | 25.46 | 26.1 | 25.36 | 25.86 | 25.86 | +0.56 (+2.21%) | 905,759 |
24 Oct 2018 | USD | 26.5 | 26.66 | 25.24 | 25.3 | 25.3 | -0.91 (-3.47%) | 861,470 |
23 Oct 2018 | USD | 25.77 | 26.43 | 25.42 | 26.21 | 26.21 | +0.19 (+0.73%) | 673,291 |
22 Oct 2018 | USD | 26.1 | 26.36 | 25.81 | 26.02 | 26.02 | +0.01 (+0.04%) | 536,675 |
19 Oct 2018 | USD | 26.6 | 26.72 | 25.8 | 26.01 | 26.01 | -0.57 (-2.14%) | 1,296,455 |
18 Oct 2018 | USD | 28 | 28 | 26.58 | 26.58 | 26.58 | -1.41 (-5.04%) | 1,295,566 |
17 Oct 2018 | USD | 27.16 | 28.01 | 26.82 | 27.99 | 27.99 | +0.62 (+2.27%) | 789,452 |
16 Oct 2018 | USD | 27.76 | 27.84 | 27.21 | 27.37 | 27.37 | -0.21 (-0.76%) | 1,134,654 |
15 Oct 2018 | USD | 27.02 | 27.96 | 27.02 | 27.58 | 27.58 | +0.25 (+0.91%) | 1,016,318 |
12 Oct 2018 | USD | 27.76 | 28.05 | 26.63 | 27.33 | 27.33 | +0.13 (+0.48%) | 1,169,100 |
11 Oct 2018 | USD | 26.8 | 27.65 | 26.5 | 27.2 | 27.2 | +0.29 (+1.08%) | 2,058,866 |
10 Oct 2018 | USD | 27.23 | 27.3 | 26.56 | 26.91 | 26.91 | -0.37 (-1.36%) | 1,784,367 |
9 Oct 2018 | USD | 28.52 | 28.71 | 27.21 | 27.28 | 27.28 | -1.42 (-4.95%) | 1,183,819 |
8 Oct 2018 | USD | 29.12 | 29.48 | 28.54 | 28.7 | 28.7 | -0.62 (-2.11%) | 631,292 |
5 Oct 2018 | USD | 28.99 | 29.41 | 28.71 | 29.32 | 29.32 | +0.35 (+1.21%) | 1,249,807 |
4 Oct 2018 | USD | 30.63 | 30.63 | 28.76 | 28.97 | 28.97 | -1.63 (-5.33%) | 1,537,081 |
3 Oct 2018 | USD | 30.17 | 30.64 | 29.57 | 30.6 | 30.6 | +0.45 (+1.49%) | 1,198,064 |
2 Oct 2018 | USD | 31.77 | 32.1 | 30 | 30.15 | 30.15 | -0.89 (-2.87%) | 1,119,713 |
1 Oct 2018 | USD | 31.61 | 31.835 | 30.93 | 31.04 | 31.04 | -0.49 (-1.55%) | 1,157,958 |