Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 51 | 51 | 48.76 | 48.96 | 48.96 | -1.92 (-3.77%) | 440,219 |
12 Dec 2018 | USD | 50.27 | 51.48 | 49.79 | 50.88 | 50.88 | +1.22 (+2.46%) | 347,894 |
11 Dec 2018 | USD | 51.48 | 51.8663 | 49.65 | 49.66 | 49.66 | -1.13 (-2.22%) | 611,661 |
10 Dec 2018 | USD | 51.92 | 51.97 | 50.06 | 50.79 | 50.79 | -1.18 (-2.27%) | 629,210 |
7 Dec 2018 | USD | 52.89 | 53.52 | 51.72 | 51.97 | 51.97 | -0.87 (-1.65%) | 547,249 |
6 Dec 2018 | USD | 52.42 | 53.27 | 51.99 | 52.84 | 52.84 | -0.52 (-0.97%) | 555,398 |
4 Dec 2018 | USD | 56.77 | 56.93 | 53.19 | 53.36 | 53.36 | -3.55 (-6.24%) | 461,280 |
3 Dec 2018 | USD | 58.19 | 58.19 | 56.31 | 56.91 | 56.91 | -0.44 (-0.77%) | 410,315 |
30 Nov 2018 | USD | 56.05 | 57.6 | 56.05 | 57.35 | 57.35 | +1.23 (+2.19%) | 434,229 |
29 Nov 2018 | USD | 55.68 | 56.54 | 55.57 | 56.12 | 56.12 | -0.04 (-0.07%) | 335,331 |
28 Nov 2018 | USD | 56.12 | 56.44 | 55.13 | 56.16 | 56.16 | +0.24 (+0.43%) | 494,076 |
27 Nov 2018 | USD | 55.75 | 56.36 | 55.49 | 55.92 | 55.92 | +0.01 (+0.02%) | 628,398 |
26 Nov 2018 | USD | 55.22 | 56.3 | 55.1 | 55.91 | 55.91 | +1.32 (+2.42%) | 312,728 |
23 Nov 2018 | USD | 54.08 | 55.06 | 54.01 | 54.59 | 54.59 | +0.17 (+0.31%) | 108,166 |
22 Nov 2018 | USD | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 54.15 | 55.36 | 53.275 | 54.42 | 54.42 | +0.52 (+0.96%) | 321,525 |
20 Nov 2018 | USD | 54.25 | 55.23 | 53.74 | 53.9 | 53.9 | -0.82 (-1.50%) | 423,942 |
19 Nov 2018 | USD | 54.07 | 55.52 | 54.07 | 54.72 | 54.72 | +0.53 (+0.98%) | 574,120 |
16 Nov 2018 | USD | 53.26 | 54.29 | 53.2 | 54.19 | 54.19 | +0.56 (+1.04%) | 407,815 |
15 Nov 2018 | USD | 52.15 | 53.81 | 51.75 | 53.63 | 53.63 | +1.04 (+1.98%) | 427,228 |
14 Nov 2018 | USD | 53.53 | 54.195 | 51.84 | 52.59 | 52.59 | -0.35 (-0.66%) | 492,164 |
13 Nov 2018 | USD | 52.51 | 53.79 | 52.51 | 52.94 | 52.94 | +0.46 (+0.88%) | 187,571 |
12 Nov 2018 | USD | 53.19 | 53.51 | 52.32 | 52.48 | 52.48 | -0.77 (-1.45%) | 281,062 |
9 Nov 2018 | USD | 53.8 | 54.27 | 52.81 | 53.25 | 53.25 | -0.7 (-1.30%) | 223,846 |
8 Nov 2018 | USD | 53.4 | 54.35 | 53.09 | 53.95 | 53.95 | +0.44 (+0.82%) | 324,075 |
7 Nov 2018 | USD | 53.46 | 53.79 | 52.28 | 53.51 | 53.51 | +0.12 (+0.22%) | 312,433 |
6 Nov 2018 | USD | 53.23 | 53.87 | 52.67 | 53.39 | 53.39 | +0.16 (+0.30%) | 236,535 |
5 Nov 2018 | USD | 53.32 | 54.2 | 52.51 | 53.23 | 53.23 | -0.06 (-0.11%) | 448,834 |
2 Nov 2018 | USD | 53.14 | 53.62 | 52.48 | 53.29 | 53.29 | +0.61 (+1.16%) | 511,376 |
1 Nov 2018 | USD | 52.41 | 53.14 | 52.15 | 52.68 | 52.68 | +0.38 (+0.73%) | 414,999 |