Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 30.38 | 30.47 | 30.24 | 30.25 | 30.25 | +0.01 (+0.03%) | 4,460,377 |
10 Jan 2019 | USD | 30.56 | 30.6499 | 30.21 | 30.24 | 30.24 | -0.13 (-0.43%) | 9,195,813 |
9 Jan 2019 | USD | 30.39 | 30.5599 | 30.23 | 30.37 | 30.37 | -0.14 (-0.46%) | 6,512,681 |
8 Jan 2019 | USD | 30.47 | 30.82 | 30.4229 | 30.51 | 30.51 | -0.29 (-0.94%) | 5,515,881 |
7 Jan 2019 | USD | 30.95 | 31.1 | 30.58 | 30.8 | 30.8 | -0.21 (-0.68%) | 6,744,227 |
4 Jan 2019 | USD | 31.65 | 31.7 | 30.9207 | 31.01 | 31.01 | -1.11 (-3.46%) | 13,411,463 |
3 Jan 2019 | USD | 31.59 | 32.16 | 31.55 | 32.12 | 32.12 | +0.79 (+2.52%) | 14,096,379 |
2 Jan 2019 | USD | 31.85 | 31.86 | 31.2 | 31.33 | 31.33 | 0.0 (0.0%) | 27,610,251 |
1 Jan 2019 | USD | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 31.405 | 31.67 | 31.33 | 31.33 | 31.33 | -0.31 (-0.98%) | 9,616,220 |
28 Dec 2018 | USD | 31.4 | 31.798 | 31.18 | 31.64 | 31.64 | +0.07 (+0.22%) | 17,271,999 |
27 Dec 2018 | USD | 32.28 | 32.765 | 31.56 | 31.57 | 31.57 | -0.29 (-0.91%) | 14,750,292 |
26 Dec 2018 | USD | 33.28 | 33.59 | 31.85 | 31.86 | 31.86 | -1.73 (-5.15%) | 22,964,537 |
24 Dec 2018 | USD | 32.98 | 33.59 | 32.79 | 33.59 | 33.59 | +0.87 (+2.66%) | 15,299,591 |
21 Dec 2018 | USD | 31.98 | 32.83 | 31.56 | 32.72 | 32.72 | +0.64 (+2.00%) | 19,320,371 |
20 Dec 2018 | USD | 31.73 | 32.3867 | 31.51 | 32.08 | 32.08 | +0.54 (+1.71%) | 28,724,552 |
19 Dec 2018 | USD | 31.05 | 31.77 | 30.56 | 31.54 | 31.54 | +0.48 (+1.55%) | 16,510,529 |
18 Dec 2018 | USD | 30.82 | 31.28 | 30.72 | 31.06 | 31.06 | +0.01 (+0.03%) | 9,306,881 |
17 Dec 2018 | USD | 30.57 | 31.25 | 30.4112 | 31.05 | 31.05 | +0.6 (+1.97%) | 13,534,174 |
14 Dec 2018 | USD | 30.17 | 30.5 | 30.03 | 30.45 | 30.45 | +0.57 (+1.91%) | 8,212,750 |
13 Dec 2018 | USD | 29.75 | 30.015 | 29.635 | 29.88 | 29.88 | +0.03 (+0.10%) | 5,911,843 |
12 Dec 2018 | USD | 29.62 | 29.86 | 29.4514 | 29.85 | 29.85 | -0.15 (-0.50%) | 8,172,665 |
11 Dec 2018 | USD | 29.6 | 30.19 | 29.5835 | 30 | 30 | 0.0 (0.0%) | 6,855,961 |
10 Dec 2018 | USD | 30.1 | 30.63 | 29.8833 | 30 | 30 | -0.06 (-0.20%) | 15,545,261 |
7 Dec 2018 | USD | 29.42 | 30.16 | 29.221 | 30.06 | 30.06 | +0.7 (+2.38%) | 11,384,267 |
6 Dec 2018 | USD | 29.8 | 30.17 | 29.36 | 29.36 | 29.36 | +0.06 (+0.20%) | 18,496,150 |
4 Dec 2018 | USD | 28.49 | 29.35 | 28.44 | 29.3 | 29.3 | +0.9 (+3.17%) | 16,355,144 |
3 Dec 2018 | USD | 28.28 | 28.58 | 28.27 | 28.4 | 28.4 | -0.35 (-1.22%) | 7,809,321 |
30 Nov 2018 | USD | 28.96 | 29 | 28.695 | 28.75 | 28.75 | -0.2 (-0.69%) | 6,755,491 |
29 Nov 2018 | USD | 28.96 | 29.1 | 28.7731 | 28.95 | 28.95 | +0.07 (+0.24%) | 6,844,258 |