Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 32.52 | 33.09 | 31.59 | 32.91 | 32.91 | +1.01 (+3.17%) | 431,170 |
17 Dec 2018 | USD | 33.19 | 33.69 | 31.714 | 31.9 | 31.9 | -1.52 (-4.55%) | 438,123 |
14 Dec 2018 | USD | 34.77 | 35.26 | 33.31 | 33.42 | 33.42 | -1.9 (-5.38%) | 436,995 |
13 Dec 2018 | USD | 36.68 | 37 | 35.22 | 35.32 | 35.32 | -1.24 (-3.39%) | 145,479 |
12 Dec 2018 | USD | 35.94 | 37.05 | 35.57 | 36.56 | 36.56 | +0.93 (+2.61%) | 401,546 |
11 Dec 2018 | USD | 35.5 | 35.91 | 35 | 35.63 | 35.63 | +0.57 (+1.63%) | 309,614 |
10 Dec 2018 | USD | 34 | 35.51 | 34 | 35.06 | 35.06 | +1.07 (+3.15%) | 286,698 |
7 Dec 2018 | USD | 35.81 | 36.59 | 33.14 | 33.99 | 33.99 | -2.69 (-7.33%) | 1,062,272 |
6 Dec 2018 | USD | 35.86 | 36.69 | 35 | 36.68 | 36.68 | +0.74 (+2.06%) | 239,320 |
4 Dec 2018 | USD | 37.21 | 37.31 | 35.38 | 35.94 | 35.94 | -1.69 (-4.49%) | 226,689 |
3 Dec 2018 | USD | 38 | 38 | 36.93 | 37.63 | 37.63 | +0.4 (+1.07%) | 272,498 |
30 Nov 2018 | USD | 37.67 | 38 | 36.63 | 37.23 | 37.23 | -0.38 (-1.01%) | 916,523 |
29 Nov 2018 | USD | 37.2 | 37.81 | 36.45 | 37.61 | 37.61 | +0.51 (+1.37%) | 255,496 |
28 Nov 2018 | USD | 35.98 | 37.29 | 35.41 | 37.1 | 37.1 | +1.61 (+4.54%) | 394,234 |
27 Nov 2018 | USD | 35.15 | 36.45 | 34.95 | 35.49 | 35.49 | -0.87 (-2.39%) | 227,318 |
26 Nov 2018 | USD | 35.77 | 36.54 | 35.41 | 36.36 | 36.36 | +0.86 (+2.42%) | 338,057 |
23 Nov 2018 | USD | 35.06 | 35.88 | 34.99 | 35.5 | 35.5 | -0.17 (-0.48%) | 182,608 |
22 Nov 2018 | USD | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 35.31 | 35.97 | 34.53 | 35.67 | 35.67 | +0.92 (+2.65%) | 189,237 |
20 Nov 2018 | USD | 33.81 | 34.94 | 33.21 | 34.75 | 34.75 | +0.15 (+0.43%) | 274,603 |
19 Nov 2018 | USD | 36.07 | 36.3483 | 34.08 | 34.6 | 34.6 | -1.73 (-4.76%) | 433,968 |
16 Nov 2018 | USD | 36.91 | 37.44 | 36.15 | 36.33 | 36.33 | -0.97 (-2.60%) | 309,478 |
15 Nov 2018 | USD | 35.53 | 37.37 | 35.51 | 37.3 | 37.3 | +1.68 (+4.72%) | 501,654 |
14 Nov 2018 | USD | 34.65 | 35.995 | 34.37 | 35.62 | 35.62 | +1.18 (+3.43%) | 458,243 |
13 Nov 2018 | USD | 34.09 | 34.57 | 32.84 | 34.44 | 34.44 | +0.34 (+1.00%) | 608,075 |
12 Nov 2018 | USD | 35.67 | 36.01 | 33.72 | 34.1 | 34.1 | -1.67 (-4.67%) | 772,620 |
9 Nov 2018 | USD | 36.9 | 36.9801 | 34.575 | 35.77 | 35.77 | +0.33 (+0.93%) | 1,526,867 |
8 Nov 2018 | USD | 35.6 | 36.7 | 35.085 | 35.44 | 35.44 | -0.04 (-0.11%) | 663,226 |
7 Nov 2018 | USD | 34.7 | 36.05 | 34.37 | 35.48 | 35.48 | +1.03 (+2.99%) | 532,119 |
6 Nov 2018 | USD | 35.36 | 36.2 | 34.1 | 34.45 | 34.45 | -0.91 (-2.57%) | 480,000 |