Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | USD | 44.5 | 45.53 | 44.42 | 45.3 | 45.3 | +1.07 (+2.42%) | 3,045,800 |
20 Nov 2018 | USD | 43.77 | 44.9 | 43.05 | 44.23 | 44.23 | -0.37 (-0.83%) | 3,017,900 |
19 Nov 2018 | USD | 45.7 | 45.89 | 44.42 | 44.6 | 44.6 | -1.29 (-2.81%) | 3,222,500 |
16 Nov 2018 | USD | 46.54 | 46.71 | 45.13 | 45.89 | 45.89 | -1.34 (-2.84%) | 3,625,200 |
15 Nov 2018 | USD | 47.3 | 47.5 | 46.4 | 47.23 | 47.23 | -0.82 (-1.71%) | 3,033,700 |
14 Nov 2018 | USD | 48.96 | 50.1 | 47.47 | 48.05 | 48.05 | -0.17 (-0.35%) | 4,542,400 |
13 Nov 2018 | USD | 48.39 | 49.57 | 48.2 | 48.22 | 48.22 | +0.47 (+0.98%) | 3,526,500 |
12 Nov 2018 | USD | 48.2 | 49.37 | 47.62 | 47.75 | 47.75 | -0.03 (-0.06%) | 4,038,300 |
9 Nov 2018 | USD | 48.82 | 49.59 | 47.69 | 47.78 | 47.78 | -2.31 (-4.61%) | 5,413,700 |
8 Nov 2018 | USD | 49.11 | 50.54 | 48.22 | 50.09 | 50.09 | +1.04 (+2.12%) | 5,149,500 |
7 Nov 2018 | USD | 48.89 | 50.24 | 47.47 | 49.05 | 49.05 | -8.4 (-14.62%) | 14,698,600 |
6 Nov 2018 | USD | 58 | 58.27 | 56.42 | 57.45 | 57.45 | -0.85 (-1.46%) | 4,170,000 |
5 Nov 2018 | USD | 58.63 | 58.85 | 57.4 | 58.3 | 58.3 | +0.01 (+0.02%) | 2,455,400 |
2 Nov 2018 | USD | 60.16 | 60.38 | 57.5 | 58.29 | 58.29 | +0.91 (+1.59%) | 4,051,700 |
1 Nov 2018 | USD | 55.2 | 57.65 | 55.2 | 57.38 | 57.38 | +1.97 (+3.56%) | 3,343,200 |
31 Oct 2018 | USD | 55.7 | 57.25 | 55.35 | 55.41 | 55.41 | +0.76 (+1.39%) | 3,949,100 |
30 Oct 2018 | USD | 55.47 | 56.25 | 53.66 | 54.65 | 54.65 | -0.4 (-0.73%) | 3,270,700 |
29 Oct 2018 | USD | 56.69 | 57.58 | 54.23 | 55.05 | 55.05 | -0.6 (-1.08%) | 4,299,700 |
26 Oct 2018 | USD | 56.09 | 56.94 | 54.72 | 55.65 | 55.65 | -1.25 (-2.20%) | 2,878,600 |
25 Oct 2018 | USD | 56.49 | 57.42 | 56.44 | 56.9 | 56.9 | +0.6 (+1.07%) | 1,858,600 |
24 Oct 2018 | USD | 58.18 | 58.92 | 56.28 | 56.3 | 56.3 | -1.6 (-2.76%) | 2,159,500 |
23 Oct 2018 | USD | 57.25 | 58.28 | 55.92 | 57.9 | 57.9 | -0.33 (-0.57%) | 2,776,300 |
22 Oct 2018 | USD | 58.07 | 58.76 | 57.5 | 58.23 | 58.23 | +0.17 (+0.29%) | 2,789,300 |
19 Oct 2018 | USD | 60.23 | 60.96 | 58 | 58.06 | 58.06 | -2.16 (-3.59%) | 2,745,000 |
18 Oct 2018 | USD | 62.29 | 62.65 | 60.1 | 60.22 | 60.22 | -2.16 (-3.46%) | 2,855,600 |
17 Oct 2018 | USD | 63.87 | 64.14 | 61.72 | 62.38 | 62.38 | -1.67 (-2.61%) | 1,875,700 |
16 Oct 2018 | USD | 62.92 | 64.18 | 62.37 | 64.05 | 64.05 | +1.59 (+2.55%) | 1,831,600 |
15 Oct 2018 | USD | 63.36 | 63.76 | 62.43 | 62.46 | 62.46 | -1.15 (-1.81%) | 1,859,200 |
12 Oct 2018 | USD | 63.1 | 64.45 | 62.85 | 63.61 | 63.61 | +1.65 (+2.66%) | 1,980,200 |
11 Oct 2018 | USD | 62.27 | 63.63 | 61.42 | 61.96 | 61.96 | -0.31 (-0.50%) | 2,859,500 |