Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 48.66 | 49.43 | 48.36 | 49.32 | 49.32 | +0.48 (+0.98%) | 176,868 |
16 Jan 2019 | USD | 48.26 | 49.11 | 48.05 | 48.84 | 48.84 | +1.26 (+2.65%) | 451,389 |
15 Jan 2019 | USD | 46.85 | 47.72 | 46.77 | 47.58 | 47.58 | +0.43 (+0.91%) | 928,086 |
14 Jan 2019 | USD | 46.16 | 47.34 | 46.16 | 47.15 | 47.15 | +0.57 (+1.22%) | 131,567 |
11 Jan 2019 | USD | 46.14 | 46.75 | 45.87 | 46.58 | 46.58 | +0.19 (+0.41%) | 88,875 |
10 Jan 2019 | USD | 46.3 | 46.61 | 45.982 | 46.39 | 46.39 | -0.14 (-0.30%) | 120,003 |
9 Jan 2019 | USD | 46.23 | 46.72 | 45.98 | 46.53 | 46.53 | +0.42 (+0.91%) | 189,631 |
8 Jan 2019 | USD | 46.49 | 46.49 | 45.52 | 46.11 | 46.11 | +0.01 (+0.02%) | 445,134 |
7 Jan 2019 | USD | 45.81 | 46.503 | 45.47 | 46.1 | 46.1 | +0.24 (+0.52%) | 244,321 |
4 Jan 2019 | USD | 45.31 | 45.96 | 45.09 | 45.86 | 45.86 | +1.48 (+3.33%) | 202,854 |
3 Jan 2019 | USD | 44.67 | 45.1 | 44.27 | 44.38 | 44.38 | -0.55 (-1.22%) | 469,435 |
2 Jan 2019 | USD | 43.38 | 44.96 | 43.38 | 44.93 | 44.93 | +0.95 (+2.16%) | 237,001 |
1 Jan 2019 | USD | 43.9799 | 43.9799 | 43.9799 | 43.9799 | 43.9799 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 44.03 | 44.41 | 43.56 | 43.9799 | 43.9799 | +0.24 (+0.55%) | 264,275 |
28 Dec 2018 | USD | 43.89 | 44.34 | 43.6 | 43.74 | 43.74 | +0.04 (+0.09%) | 511,714 |
27 Dec 2018 | USD | 42.7 | 43.7 | 42.12 | 43.7 | 43.7 | +0.27 (+0.62%) | 475,664 |
26 Dec 2018 | USD | 41.67 | 43.49 | 41.02 | 43.43 | 43.43 | +1.93 (+4.65%) | 684,278 |
24 Dec 2018 | USD | 41.81 | 42.24 | 41.41 | 41.5 | 41.5 | -1.3 (-3.04%) | 197,814 |
21 Dec 2018 | USD | 43.59 | 44.19 | 42.57 | 42.8 | 42.8 | -0.76 (-1.74%) | 559,964 |
20 Dec 2018 | USD | 43.41 | 44.2 | 43.29 | 43.56 | 43.56 | -0.24 (-0.55%) | 1,488,075 |
19 Dec 2018 | USD | 44.61 | 45.44 | 43.52 | 43.8 | 43.8 | -0.92 (-2.06%) | 639,418 |
18 Dec 2018 | USD | 45.54 | 45.99 | 44.5 | 44.72 | 44.72 | -0.6 (-1.32%) | 776,717 |
17 Dec 2018 | USD | 45.42 | 46.19 | 45.09 | 45.32 | 45.32 | -0.33 (-0.72%) | 482,015 |
14 Dec 2018 | USD | 45.62 | 46.48 | 45.54 | 45.65 | 45.65 | -0.46 (-1.00%) | 392,456 |
13 Dec 2018 | USD | 46.97 | 47.08 | 45.96 | 46.11 | 46.11 | -0.76 (-1.62%) | 540,785 |
12 Dec 2018 | USD | 47.28 | 47.55 | 46.6099 | 46.87 | 46.87 | +0.18 (+0.39%) | 353,405 |
11 Dec 2018 | USD | 47.84 | 48.12 | 46.54 | 46.69 | 46.69 | -0.59 (-1.25%) | 1,048,974 |
10 Dec 2018 | USD | 48.17 | 48.17 | 46.52 | 47.28 | 47.28 | -1.04 (-2.15%) | 1,484,270 |
7 Dec 2018 | USD | 49.22 | 49.84 | 48.08 | 48.32 | 48.32 | -1.01 (-2.05%) | 740,692 |
6 Dec 2018 | USD | 48.96 | 49.33 | 47.97 | 49.33 | 49.33 | -0.75 (-1.50%) | 416,064 |