Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | USD | 51.32 | 51.48 | 49.6 | 50.52 | 50.52 | -1.26 (-2.43%) | 339,353 |
8 Nov 2018 | USD | 52.34 | 52.48 | 51.42 | 51.78 | 51.78 | -0.18 (-0.35%) | 230,202 |
7 Nov 2018 | USD | 52.34 | 52.92 | 51.68 | 51.96 | 51.96 | -0.24 (-0.46%) | 249,247 |
6 Nov 2018 | USD | 53.06 | 53.68 | 51.52 | 52.2 | 52.2 | -0.48 (-0.91%) | 279,646 |
5 Nov 2018 | USD | 54.18 | 54.44 | 52.12 | 52.68 | 52.68 | -1.28 (-2.37%) | 325,618 |
2 Nov 2018 | USD | 53.34 | 55.22 | 53.34 | 53.96 | 53.96 | +1.7 (+3.25%) | 499,780 |
1 Nov 2018 | USD | 51.66 | 53 | 51.08 | 52.26 | 52.26 | +0.56 (+1.08%) | 310,920 |
31 Oct 2018 | USD | 51.5 | 52.44 | 51.3 | 51.7 | 51.7 | +1.1 (+2.17%) | 462,735 |
30 Oct 2018 | USD | 49.95 | 51.08 | 49.38 | 50.6 | 50.6 | +1.12 (+2.26%) | 347,174 |
29 Oct 2018 | USD | 49.63 | 51.1 | 47.62 | 49.48 | 49.48 | -0.18 (-0.36%) | 460,726 |
26 Oct 2018 | USD | 46.72 | 49.95 | 46.55 | 49.66 | 49.66 | +3.01 (+6.45%) | 715,026 |
25 Oct 2018 | USD | 45 | 47.22 | 44 | 46.65 | 46.65 | +5.34 (+12.93%) | 767,637 |
24 Oct 2018 | USD | 43.5 | 43.93 | 41.19 | 41.31 | 41.31 | -1.93 (-4.46%) | 456,544 |
23 Oct 2018 | USD | 44.3 | 44.38 | 42.78 | 43.24 | 43.24 | -1.76 (-3.91%) | 346,892 |
22 Oct 2018 | USD | 45.05 | 45.87 | 44.55 | 45 | 45 | +0.41 (+0.92%) | 361,811 |
19 Oct 2018 | USD | 47.49 | 47.52 | 43.82 | 44.59 | 44.59 | -2.93 (-6.17%) | 553,966 |
18 Oct 2018 | USD | 47.5 | 49.05 | 47.49 | 47.52 | 47.52 | -0.75 (-1.55%) | 392,407 |
17 Oct 2018 | USD | 49.79 | 49.85 | 47.6 | 48.27 | 48.27 | -1.05 (-2.13%) | 561,676 |
16 Oct 2018 | USD | 46.28 | 50.04 | 46.05 | 49.32 | 49.32 | +4.18 (+9.26%) | 679,234 |
15 Oct 2018 | USD | 46 | 46 | 44.59 | 45.14 | 45.14 | -0.45 (-0.99%) | 246,546 |
12 Oct 2018 | USD | 46.2 | 47 | 45.21 | 45.59 | 45.59 | +0.14 (+0.31%) | 537,702 |
11 Oct 2018 | USD | 45.49 | 46.63 | 44.37 | 45.45 | 45.45 | -1.38 (-2.95%) | 831,389 |
10 Oct 2018 | USD | 48.17 | 48.24 | 46.2 | 46.83 | 46.83 | -1.16 (-2.42%) | 363,721 |
9 Oct 2018 | USD | 49.06 | 49.26 | 47.51 | 47.99 | 47.99 | -1.03 (-2.10%) | 320,539 |
8 Oct 2018 | USD | 49.92 | 49.92 | 48.48 | 49.02 | 49.02 | -0.81 (-1.63%) | 244,813 |
5 Oct 2018 | USD | 51.62 | 51.62 | 49.72 | 49.83 | 49.83 | -1.91 (-3.69%) | 300,400 |
4 Oct 2018 | USD | 52.6 | 52.84 | 51.32 | 51.74 | 51.74 | -0.9 (-1.71%) | 240,727 |
3 Oct 2018 | USD | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 53.88 | 54.48 | 52.36 | 52.64 | 52.64 | -1.66 (-3.06%) | 225,367 |
1 Oct 2018 | USD | 52.74 | 54.6 | 52.7 | 54.3 | 54.3 | +1.36 (+2.57%) | 247,552 |