Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 45.94 | 46 | 45.66 | 45.85 | 45.85 | +0.13 (+0.28%) | 520,495 |
12 Sep 2018 | USD | 45.77 | 45.94 | 45.62 | 45.72 | 45.72 | -0.05 (-0.11%) | 588,360 |
11 Sep 2018 | USD | 45.75 | 46.15 | 45.71 | 45.77 | 45.77 | -0.1 (-0.22%) | 439,043 |
10 Sep 2018 | USD | 46 | 46.135 | 45.86 | 45.87 | 45.87 | +0.11 (+0.24%) | 558,089 |
7 Sep 2018 | USD | 45.9 | 45.93 | 45.61 | 45.76 | 45.76 | -0.41 (-0.89%) | 671,635 |
6 Sep 2018 | USD | 46.11 | 46.38 | 46.02 | 46.17 | 46.17 | +0.21 (+0.46%) | 816,745 |
5 Sep 2018 | USD | 45.56 | 46.17 | 45.45 | 45.96 | 45.96 | +0.2 (+0.44%) | 725,772 |
4 Sep 2018 | USD | 46.39 | 46.44 | 45.65 | 45.76 | 45.76 | -0.33 (-0.72%) | 920,464 |
3 Sep 2018 | USD | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 45.98 | 46.14 | 45.75 | 46.09 | 46.09 | +0.14 (+0.30%) | 1,101,254 |
30 Aug 2018 | USD | 46.28 | 46.28 | 45.91 | 45.95 | 45.95 | -0.11 (-0.24%) | 777,539 |
29 Aug 2018 | USD | 46.29 | 46.29 | 45.89 | 46.06 | 46.06 | -0.12 (-0.26%) | 1,018,230 |
28 Aug 2018 | USD | 45.98 | 46.225 | 45.7 | 46.18 | 46.18 | +0.23 (+0.50%) | 1,005,120 |
27 Aug 2018 | USD | 46.08 | 46.11 | 45.58 | 45.95 | 45.95 | -0.11 (-0.24%) | 973,829 |
24 Aug 2018 | USD | 45.74 | 46.18 | 45.57 | 46.06 | 46.06 | +0.24 (+0.52%) | 705,593 |
23 Aug 2018 | USD | 45.82 | 45.89 | 45.61 | 45.82 | 45.82 | -0.01 (-0.02%) | 714,208 |
22 Aug 2018 | USD | 45.99 | 46.045 | 45.67 | 45.83 | 45.83 | -0.04 (-0.09%) | 687,972 |
21 Aug 2018 | USD | 45.88 | 46.01 | 45.645 | 45.87 | 45.87 | -0.04 (-0.09%) | 859,483 |
20 Aug 2018 | USD | 46.2 | 46.28 | 45.89 | 45.91 | 45.91 | -0.02 (-0.04%) | 656,361 |
17 Aug 2018 | USD | 45.55 | 45.93 | 45.47 | 45.93 | 45.93 | +0.4 (+0.88%) | 835,415 |
16 Aug 2018 | USD | 45.32 | 45.65 | 45.19 | 45.53 | 45.53 | +0.18 (+0.40%) | 890,682 |
15 Aug 2018 | USD | 45.1 | 45.45 | 44.89 | 45.35 | 45.35 | +0.25 (+0.55%) | 1,088,410 |
14 Aug 2018 | USD | 44.85 | 45.2 | 44.84 | 45.1 | 45.1 | +0.26 (+0.58%) | 858,792 |
13 Aug 2018 | USD | 45.1 | 45.1 | 44.7628 | 44.84 | 44.84 | -0.07 (-0.16%) | 1,022,246 |
10 Aug 2018 | USD | 45.4 | 45.48 | 44.91 | 44.91 | 44.91 | -0.42 (-0.93%) | 736,354 |
9 Aug 2018 | USD | 45.35 | 45.66 | 45.23 | 45.33 | 45.33 | 0.0 (0.0%) | 749,331 |
8 Aug 2018 | USD | 45.33 | 45.4 | 44.91 | 45.33 | 45.33 | +0.09 (+0.20%) | 821,202 |
7 Aug 2018 | USD | 45.54 | 45.54 | 45.11 | 45.24 | 45.24 | -0.46 (-1.01%) | 905,885 |
6 Aug 2018 | USD | 45.78 | 46.11 | 45.61 | 45.7 | 45.7 | -0.06 (-0.13%) | 885,117 |
3 Aug 2018 | USD | 45.07 | 45.95 | 45.07 | 45.76 | 45.76 | +0.77 (+1.71%) | 1,435,315 |