Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 48.06 | 48.06 | 47.78 | 48 | 48 | +0.21 (+0.44%) | 13,968 |
6 Dec 2018 | USD | 47.68 | 47.79 | 47.37 | 47.79 | 47.79 | -0.065 (-0.14%) | 20,142 |
4 Dec 2018 | USD | 48.21 | 48.21 | 47.76 | 47.855 | 47.855 | +0.2 (+0.42%) | 16,160 |
3 Dec 2018 | USD | 47.41 | 47.74 | 47.41 | 47.655 | 47.655 | -0.375 (-0.78%) | 7,898 |
30 Nov 2018 | USD | 48.12 | 48.12 | 47.88 | 48.03 | 48.03 | +0.2 (+0.42%) | 7,630 |
29 Nov 2018 | USD | 47.8 | 47.95 | 47.66 | 47.83 | 47.83 | -0.31 (-0.64%) | 15,418 |
28 Nov 2018 | USD | 47.48 | 48.21 | 47.48 | 48.14 | 48.14 | +0.44 (+0.92%) | 7,554 |
27 Nov 2018 | USD | 47.535 | 47.75 | 47.535 | 47.7 | 47.7 | +0.235 (+0.50%) | 10,772 |
26 Nov 2018 | USD | 47.47 | 47.75 | 47.39 | 47.465 | 47.465 | +1.035 (+2.23%) | 6,151 |
23 Nov 2018 | USD | 46.25 | 46.43 | 46.25 | 46.43 | 46.43 | -0.17 (-0.36%) | 1,413 |
22 Nov 2018 | USD | 46.6 | 46.6 | 46.6 | 46.6 | 46.6 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 46.29 | 46.65 | 46.29 | 46.6 | 46.6 | +0.49 (+1.06%) | 10,084 |
20 Nov 2018 | USD | 46.21 | 46.21 | 45.88 | 46.11 | 46.11 | -0.35 (-0.75%) | 12,167 |
19 Nov 2018 | USD | 46.37 | 46.55 | 46.34 | 46.46 | 46.46 | +0.255 (+0.55%) | 10,764 |
16 Nov 2018 | USD | 46.05 | 46.29 | 46.04 | 46.205 | 46.205 | +0.57 (+1.25%) | 7,373 |
15 Nov 2018 | USD | 45.31 | 45.69 | 45.31 | 45.635 | 45.635 | -0.355 (-0.77%) | 10,292 |
14 Nov 2018 | USD | 45.99 | 46.09 | 45.82 | 45.99 | 45.99 | +0.18 (+0.39%) | 14,187 |
13 Nov 2018 | USD | 45.875 | 46.06 | 45.75 | 45.81 | 45.81 | +0.24 (+0.53%) | 9,292 |
12 Nov 2018 | USD | 45.61 | 45.85 | 45.55 | 45.57 | 45.57 | -0.42 (-0.91%) | 7,309 |
9 Nov 2018 | USD | 46.03 | 46.11 | 45.89 | 45.99 | 45.99 | -0.045 (-0.10%) | 10,623 |
8 Nov 2018 | USD | 46.3 | 46.32 | 45.99 | 46.035 | 46.035 | +0.005 (+0.01%) | 9,309 |
7 Nov 2018 | USD | 46.04 | 46.05 | 45.9 | 46.03 | 46.03 | +0.625 (+1.38%) | 8,336 |
6 Nov 2018 | USD | 45.45 | 45.46 | 45.335 | 45.405 | 45.405 | -0.265 (-0.58%) | 14,692 |
5 Nov 2018 | USD | 45.73 | 45.76 | 45.625 | 45.67 | 45.67 | +0.13 (+0.29%) | 13,864 |
2 Nov 2018 | USD | 45.388 | 45.73 | 45.37 | 45.54 | 45.54 | +0.03 (+0.07%) | 7,396 |
1 Nov 2018 | USD | 45.66 | 45.66 | 45.35 | 45.51 | 45.51 | -0.2 (-0.44%) | 7,445 |
31 Oct 2018 | USD | 45.45 | 45.8 | 45.45 | 45.71 | 45.71 | -0.04 (-0.09%) | 7,206 |
30 Oct 2018 | USD | 45.68 | 45.75 | 45.45 | 45.75 | 45.75 | +0.47 (+1.04%) | 10,535 |
29 Oct 2018 | USD | 45.15 | 45.53 | 45.15 | 45.28 | 45.28 | +1.08 (+2.44%) | 19,733 |
26 Oct 2018 | USD | 44.14 | 44.35 | 43.97 | 44.2 | 44.2 | -0.285 (-0.64%) | 16,543 |