Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 26.25 | 26.25 | 25.31 | 25.98 | 25.98 | -0.47 (-1.78%) | 4,286,296 |
4 Dec 2018 | USD | 26.5 | 27.06 | 26.16 | 26.45 | 26.45 | +0.1 (+0.38%) | 6,964,463 |
3 Dec 2018 | USD | 26.75 | 26.85 | 25.84 | 26.35 | 26.35 | -0.65 (-2.41%) | 4,443,263 |
30 Nov 2018 | USD | 26.96 | 27.08 | 26.88 | 27 | 27 | +0.02 (+0.07%) | 1,205,054 |
29 Nov 2018 | USD | 26.89 | 27 | 26.66 | 26.98 | 26.98 | +0.33 (+1.24%) | 3,333,720 |
28 Nov 2018 | USD | 26.23 | 26.66 | 26.2 | 26.65 | 26.65 | +0.55 (+2.11%) | 3,360,810 |
27 Nov 2018 | USD | 26.575 | 26.59 | 25.84 | 26.1 | 26.1 | -0.58 (-2.17%) | 4,212,909 |
26 Nov 2018 | USD | 26.54 | 26.8 | 26.38 | 26.68 | 26.68 | +0.14 (+0.53%) | 1,904,329 |
23 Nov 2018 | USD | 26.42 | 26.63 | 26.19 | 26.54 | 26.54 | +0.38 (+1.45%) | 893,362 |
22 Nov 2018 | USD | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 26.27 | 26.3 | 25.65 | 26.16 | 26.16 | -0.15 (-0.57%) | 5,581,987 |
20 Nov 2018 | USD | 27.28 | 27.29 | 26.295 | 26.31 | 26.31 | -1.13 (-4.12%) | 2,489,555 |
19 Nov 2018 | USD | 27.66 | 27.72 | 27.32 | 27.44 | 27.44 | -0.27 (-0.97%) | 2,994,001 |
16 Nov 2018 | USD | 27.41 | 27.79 | 27.26 | 27.71 | 27.71 | +0.17 (+0.62%) | 1,766,026 |
15 Nov 2018 | USD | 27.64 | 27.64 | 27.23 | 27.54 | 27.54 | -0.22 (-0.79%) | 3,051,243 |
14 Nov 2018 | USD | 28.32 | 28.42 | 27.37 | 27.76 | 27.76 | -0.17 (-0.61%) | 8,637,386 |
13 Nov 2018 | USD | 28.56 | 28.67 | 27.82 | 27.93 | 27.93 | -0.58 (-2.03%) | 2,648,615 |
12 Nov 2018 | USD | 28.42 | 28.71 | 28.28 | 28.51 | 28.51 | -0.01 (-0.04%) | 3,220,932 |
9 Nov 2018 | USD | 28.33 | 28.59 | 28.11 | 28.52 | 28.52 | +0.05 (+0.18%) | 1,954,239 |
8 Nov 2018 | USD | 27.92 | 28.81 | 27.355 | 28.47 | 28.47 | +0.84 (+3.04%) | 4,561,615 |
7 Nov 2018 | USD | 27.34 | 27.78 | 27.24 | 27.63 | 27.63 | +0.42 (+1.54%) | 2,792,298 |
6 Nov 2018 | USD | 26.63 | 27.245 | 26.57 | 27.21 | 27.21 | +0.56 (+2.10%) | 3,036,204 |
5 Nov 2018 | USD | 26.74 | 26.9515 | 26.47 | 26.65 | 26.65 | 0.0 (0.0%) | 4,898,147 |
2 Nov 2018 | USD | 26.48 | 26.745 | 26.35 | 26.65 | 26.65 | +0.13 (+0.49%) | 6,048,589 |
1 Nov 2018 | USD | 26.15 | 26.71 | 25.86 | 26.52 | 26.52 | +0.52 (+2%) | 5,373,218 |
31 Oct 2018 | USD | 25.58 | 26.6 | 25.08 | 26 | 26 | +1.41 (+5.73%) | 11,044,642 |
30 Oct 2018 | USD | 24.42 | 24.69 | 24.29 | 24.59 | 24.59 | +0.32 (+1.32%) | 1,904,297 |
29 Oct 2018 | USD | 24.14 | 24.7 | 23.98 | 24.27 | 24.27 | +0.17 (+0.71%) | 2,594,621 |
26 Oct 2018 | USD | 23.97 | 24.1 | 23.58 | 24.1 | 24.1 | +0.05 (+0.21%) | 2,262,040 |
25 Oct 2018 | USD | 23.93 | 24.1 | 23.64 | 24.05 | 24.05 | +0.12 (+0.50%) | 2,300,146 |