Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 42.25 | 43.4 | 42.05 | 42.4 | 42.4 | +0.25 (+0.59%) | 154,234 |
21 Nov 2017 | USD | 42.35 | 42.5 | 41.9 | 42.15 | 42.15 | -0.05 (-0.12%) | 197,061 |
20 Nov 2017 | USD | 42.5 | 42.6 | 41.9 | 42.2 | 42.2 | -0.25 (-0.59%) | 182,101 |
17 Nov 2017 | USD | 43.7 | 44.2 | 42.35 | 42.45 | 42.45 | -1.55 (-3.52%) | 343,822 |
16 Nov 2017 | USD | 42.85 | 44.35 | 42.65 | 44 | 44 | +1.35 (+3.17%) | 309,479 |
15 Nov 2017 | USD | 42.75 | 43.05 | 41.55 | 42.65 | 42.65 | -0.45 (-1.04%) | 220,762 |
14 Nov 2017 | USD | 42.7 | 43.2 | 42.55 | 43.1 | 43.1 | +0.15 (+0.35%) | 119,120 |
13 Nov 2017 | USD | 42.8 | 43.3 | 42.3 | 42.95 | 42.95 | -0.1 (-0.23%) | 107,142 |
10 Nov 2017 | USD | 42.65 | 43.4 | 42.6 | 43.05 | 43.05 | +0.4 (+0.94%) | 85,928 |
9 Nov 2017 | USD | 42.4 | 42.75 | 41.8 | 42.65 | 42.65 | 0.0 (0.0%) | 206,637 |
8 Nov 2017 | USD | 41.85 | 42.7 | 41.85 | 42.65 | 42.65 | +0.65 (+1.55%) | 215,765 |
7 Nov 2017 | USD | 42.05 | 42.3 | 41.1 | 42 | 42 | 0.0 (0.0%) | 318,328 |
6 Nov 2017 | USD | 42.35 | 42.65 | 41.95 | 42 | 42 | -0.75 (-1.75%) | 191,042 |
3 Nov 2017 | USD | 41.45 | 42.8 | 40.85 | 42.75 | 42.75 | +1.8 (+4.40%) | 441,672 |
2 Nov 2017 | USD | 40.9 | 43.65 | 39 | 40.95 | 40.95 | -0.95 (-2.27%) | 626,912 |
1 Nov 2017 | USD | 42.85 | 42.95 | 41.05 | 41.9 | 41.9 | -0.65 (-1.53%) | 150,802 |
31 Oct 2017 | USD | 41.95 | 43 | 41.85 | 42.55 | 42.55 | +0.7 (+1.67%) | 210,295 |
30 Oct 2017 | USD | 42.3 | 42.4 | 41.5 | 41.85 | 41.85 | -0.5 (-1.18%) | 112,582 |
27 Oct 2017 | USD | 42.55 | 42.6 | 41.85 | 42.35 | 42.35 | +0.2 (+0.47%) | 127,584 |
26 Oct 2017 | USD | 41.65 | 42.35 | 41 | 42.15 | 42.15 | +0.75 (+1.81%) | 154,866 |
25 Oct 2017 | USD | 41.55 | 41.9 | 41.175 | 41.4 | 41.4 | -0.3 (-0.72%) | 137,229 |
24 Oct 2017 | USD | 41.1 | 41.85 | 40.75 | 41.7 | 41.7 | +0.75 (+1.83%) | 233,532 |
23 Oct 2017 | USD | 41.6 | 41.6 | 40.9 | 40.95 | 40.95 | -0.55 (-1.33%) | 54,474 |
20 Oct 2017 | USD | 41.25 | 42.3 | 40.8 | 41.5 | 41.5 | +0.75 (+1.84%) | 208,988 |
19 Oct 2017 | USD | 41.75 | 41.75 | 40.15 | 40.75 | 40.75 | -1.3 (-3.09%) | 294,870 |
18 Oct 2017 | USD | 41.9 | 42.3 | 41.8 | 42.05 | 42.05 | +0.35 (+0.84%) | 96,915 |
17 Oct 2017 | USD | 42.35 | 42.45 | 41.65 | 41.7 | 41.7 | -0.6 (-1.42%) | 75,172 |
16 Oct 2017 | USD | 42.75 | 42.75 | 42.1 | 42.3 | 42.3 | -0.3 (-0.70%) | 70,128 |
13 Oct 2017 | USD | 42.6 | 43.025 | 41.825 | 42.6 | 42.6 | +0.2 (+0.47%) | 187,651 |
12 Oct 2017 | USD | 41.85 | 42.75 | 41.85 | 42.4 | 42.4 | +0.45 (+1.07%) | 104,731 |