Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 45.33 | 45.515 | 43.47 | 43.67 | 43.67 | -1.32 (-2.93%) | 1,709,756 |
12 Dec 2018 | USD | 46.06 | 46.68 | 44.95 | 44.99 | 44.99 | -1 (-2.17%) | 2,247,822 |
11 Dec 2018 | USD | 48.23 | 48.35 | 45.825 | 45.99 | 45.99 | -1.58 (-3.32%) | 1,644,602 |
10 Dec 2018 | USD | 48.75 | 49.11 | 47.505 | 47.57 | 47.57 | -1.44 (-2.94%) | 1,004,009 |
7 Dec 2018 | USD | 49.71 | 50.34 | 48.64 | 49.01 | 49.01 | -0.54 (-1.09%) | 1,459,020 |
6 Dec 2018 | USD | 48.23 | 49.64 | 47.96 | 49.55 | 49.55 | +0.43 (+0.88%) | 1,190,965 |
4 Dec 2018 | USD | 52.21 | 52.57 | 48.98 | 49.12 | 49.12 | -3.52 (-6.69%) | 1,610,042 |
3 Dec 2018 | USD | 53 | 53.18 | 51.49 | 52.64 | 52.64 | +0.49 (+0.94%) | 1,084,701 |
30 Nov 2018 | USD | 51.54 | 52.49 | 51.3 | 52.15 | 52.15 | +0.56 (+1.09%) | 990,002 |
29 Nov 2018 | USD | 52.13 | 52.75 | 50.86 | 51.59 | 51.59 | -0.77 (-1.47%) | 818,478 |
28 Nov 2018 | USD | 51.06 | 52.4 | 48.94 | 52.36 | 52.36 | +1.44 (+2.83%) | 1,151,812 |
27 Nov 2018 | USD | 50.62 | 52.05 | 50.61 | 50.92 | 50.92 | +0.14 (+0.28%) | 1,181,627 |
26 Nov 2018 | USD | 51.77 | 52.11 | 50.76 | 50.78 | 50.78 | -0.57 (-1.11%) | 1,292,306 |
23 Nov 2018 | USD | 50.23 | 51.85 | 50.08 | 51.35 | 51.35 | +0.71 (+1.40%) | 767,075 |
22 Nov 2018 | USD | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 50 | 51.82 | 49.53 | 50.64 | 50.64 | +1.21 (+2.45%) | 3,072,748 |
20 Nov 2018 | USD | 48.56 | 50.57 | 48 | 49.43 | 49.43 | +0.48 (+0.98%) | 1,641,163 |
19 Nov 2018 | USD | 49.06 | 49.73 | 48.59 | 48.95 | 48.95 | -0.15 (-0.31%) | 865,062 |
16 Nov 2018 | USD | 48.64 | 49.43 | 48 | 49.1 | 49.1 | +0.1 (+0.20%) | 1,402,192 |
15 Nov 2018 | USD | 48.8 | 49.6 | 48.24 | 49 | 49 | -0.78 (-1.57%) | 1,094,346 |
14 Nov 2018 | USD | 49.5 | 50.78 | 49.37 | 49.78 | 49.78 | +0.77 (+1.57%) | 1,600,916 |
13 Nov 2018 | USD | 47.67 | 49.86 | 47.67 | 49.01 | 49.01 | +1.55 (+3.27%) | 1,266,668 |
12 Nov 2018 | USD | 47.22 | 48.35 | 46.9 | 47.46 | 47.46 | +0.09 (+0.19%) | 1,062,199 |
9 Nov 2018 | USD | 47.93 | 48.36 | 47.11 | 47.37 | 47.37 | -0.78 (-1.62%) | 931,168 |
8 Nov 2018 | USD | 49.19 | 49.33 | 47.53 | 48.15 | 48.15 | -1.26 (-2.55%) | 1,847,373 |
7 Nov 2018 | USD | 49.16 | 49.53 | 47.79 | 49.41 | 49.41 | +0.54 (+1.10%) | 1,232,994 |
6 Nov 2018 | USD | 49.12 | 49.98 | 48.73 | 48.87 | 48.87 | -0.48 (-0.97%) | 1,438,471 |
5 Nov 2018 | USD | 49.4 | 50.22 | 48.8 | 49.35 | 49.35 | 0.0 (0.0%) | 1,185,954 |
2 Nov 2018 | USD | 50.52 | 50.83 | 49.03 | 49.35 | 49.35 | -0.79 (-1.58%) | 1,732,930 |
1 Nov 2018 | USD | 47.69 | 50.59 | 47.46 | 50.14 | 50.14 | +2.87 (+6.07%) | 2,454,271 |