Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | USD | 57.67 | 57.78 | 56.8 | 57.06 | 57.06 | -0.59 (-1.02%) | 13,965,464 |
10 Dec 2019 | USD | 56.72 | 57.88 | 56.7 | 57.65 | 57.65 | +0.84 (+1.48%) | 20,717,666 |
9 Dec 2019 | USD | 56.6 | 57.5 | 56.18 | 56.81 | 56.81 | +0.61 (+1.09%) | 20,851,491 |
6 Dec 2019 | USD | 55.64 | 56.74 | 55.53 | 56.2 | 56.2 | +0.67 (+1.21%) | 23,793,593 |
5 Dec 2019 | USD | 55.85 | 55.87 | 55.11 | 55.53 | 55.53 | +0.17 (+0.31%) | 20,504,444 |
4 Dec 2019 | USD | 54.29 | 55.39 | 54 | 55.36 | 55.36 | +0.83 (+1.52%) | 27,380,472 |
3 Dec 2019 | USD | 54.76 | 55.03 | 54.09 | 54.53 | 54.53 | -0.22 (-0.40%) | 20,887,582 |
2 Dec 2019 | USD | 54.58 | 55.09 | 54.32 | 54.75 | 54.75 | +0.45 (+0.83%) | 18,098,747 |
29 Nov 2019 | USD | 55.11 | 55.14 | 53.68 | 54.3 | 54.3 | -0.87 (-1.58%) | 25,382,652 |
28 Nov 2019 | USD | 55.74 | 55.74 | 54.76 | 55.17 | 55.17 | +0.04 (+0.07%) | 20,312,020 |
27 Nov 2019 | USD | 55.43 | 55.59 | 54.67 | 55.13 | 55.13 | -1.43 (-2.53%) | 29,081,051 |
26 Nov 2019 | USD | 57.3 | 57.35 | 56.14 | 56.56 | 56.56 | +0.03 (+0.05%) | 18,770,569 |
25 Nov 2019 | USD | 55.73 | 56.54 | 55.02 | 56.53 | 56.53 | +0.8 (+1.44%) | 18,012,920 |
22 Nov 2019 | USD | 56.47 | 57.2 | 55.46 | 55.73 | 55.73 | -0.47 (-0.84%) | 20,682,680 |
21 Nov 2019 | USD | 57 | 57.25 | 55.75 | 56.2 | 56.2 | -0.95 (-1.66%) | 19,883,507 |
20 Nov 2019 | USD | 58 | 58.01 | 57.11 | 57.15 | 57.15 | -0.68 (-1.18%) | 13,982,370 |
19 Nov 2019 | USD | 56.58 | 57.98 | 56.4 | 57.83 | 57.83 | +1.14 (+2.01%) | 25,267,943 |
18 Nov 2019 | USD | 56.55 | 56.98 | 55.8 | 56.69 | 56.69 | +0.14 (+0.25%) | 18,003,795 |
15 Nov 2019 | USD | 56.72 | 57 | 56.36 | 56.55 | 56.55 | -0.04 (-0.07%) | 14,196,674 |
14 Nov 2019 | USD | 56.88 | 56.98 | 55.61 | 56.59 | 56.59 | +0.04 (+0.07%) | 20,979,039 |
13 Nov 2019 | USD | 56.88 | 56.91 | 56.11 | 56.55 | 56.55 | +0.46 (+0.82%) | 22,896,460 |
12 Nov 2019 | USD | 56.7 | 57.1 | 55.75 | 56.09 | 56.09 | -1.11 (-1.94%) | 36,157,575 |
11 Nov 2019 | USD | 58.65 | 58.71 | 57 | 57.2 | 57.2 | -2.42 (-4.06%) | 43,571,185 |
8 Nov 2019 | USD | 60.78 | 60.8 | 59.33 | 59.62 | 59.62 | +0.12 (+0.20%) | 31,004,691 |
7 Nov 2019 | USD | 59.7 | 59.7 | 58.79 | 59.5 | 59.5 | -0.34 (-0.57%) | 20,338,733 |
6 Nov 2019 | USD | 59.77 | 60.3 | 59.27 | 59.84 | 59.84 | +0.45 (+0.76%) | 26,435,143 |
5 Nov 2019 | USD | 59.49 | 60.08 | 58.78 | 59.39 | 59.39 | +0.25 (+0.42%) | 34,345,106 |
4 Nov 2019 | USD | 59.55 | 60 | 58.71 | 59.14 | 59.14 | +0.25 (+0.42%) | 38,428,516 |
1 Nov 2019 | USD | 55.8 | 59.5 | 55.6 | 58.89 | 58.89 | +3.39 (+6.11%) | 74,565,185 |
31 Oct 2019 | USD | 55 | 55.99 | 54.54 | 55.5 | 55.5 | +2.03 (+3.80%) | 62,793,045 |