Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 60.74 | 60.74 | 56.66 | 57.9 | 57.9 | -2.85 (-4.69%) | 32,128,159 |
6 Feb 2020 | USD | 58.45 | 60.85 | 58.4 | 60.75 | 60.75 | -0.06 (-0.10%) | 30,113,181 |
5 Feb 2020 | USD | 57.7 | 62 | 56.99 | 60.81 | 60.81 | +4.45 (+7.90%) | 44,623,025 |
4 Feb 2020 | USD | 54 | 57.5 | 54 | 56.36 | 56.36 | +2.51 (+4.66%) | 36,777,530 |
3 Feb 2020 | USD | 53.85 | 54.48 | 53.85 | 53.85 | 53.85 | -5.98 (-9.99%) | 10,039,800 |
31 Jan 2020 | USD | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 57.99 | 61.88 | 57.51 | 59.83 | 59.83 | +0.56 (+0.94%) | 29,158,496 |
22 Jan 2020 | USD | 56.5 | 60.5 | 56.1 | 59.27 | 59.27 | +2.55 (+4.50%) | 32,797,995 |
21 Jan 2020 | USD | 57.72 | 57.73 | 56.55 | 56.72 | 56.72 | -2.04 (-3.47%) | 20,383,657 |
20 Jan 2020 | USD | 57.3 | 59.9 | 56.5 | 58.76 | 58.76 | +0.81 (+1.40%) | 30,077,562 |
17 Jan 2020 | USD | 53.86 | 59.5 | 53.2 | 57.95 | 57.95 | +3.86 (+7.14%) | 53,060,038 |
16 Jan 2020 | USD | 53.49 | 54.54 | 51.78 | 54.09 | 54.09 | +0.78 (+1.46%) | 33,573,707 |
15 Jan 2020 | USD | 54.01 | 54.75 | 52.28 | 53.31 | 53.31 | -0.13 (-0.24%) | 29,870,523 |
14 Jan 2020 | USD | 55 | 55.99 | 53 | 53.44 | 53.44 | +1.83 (+3.55%) | 61,497,596 |
13 Jan 2020 | USD | 51.61 | 51.61 | 50.51 | 51.61 | 51.61 | +4.69 (+10.00%) | 51,882,759 |
10 Jan 2020 | USD | 47.66 | 47.66 | 46.61 | 46.92 | 46.92 | -0.73 (-1.53%) | 10,929,463 |
9 Jan 2020 | USD | 47.75 | 48.2 | 47.38 | 47.65 | 47.65 | +0.37 (+0.78%) | 8,921,700 |
8 Jan 2020 | USD | 47.55 | 48.35 | 47.15 | 47.28 | 47.28 | -0.77 (-1.60%) | 11,097,445 |
7 Jan 2020 | USD | 48.31 | 48.5 | 47.77 | 48.05 | 48.05 | -0.23 (-0.48%) | 9,340,058 |
6 Jan 2020 | USD | 47.39 | 49.19 | 47.19 | 48.28 | 48.28 | +0.24 (+0.50%) | 16,987,138 |
3 Jan 2020 | USD | 48.2 | 48.99 | 47.68 | 48.04 | 48.04 | -0.13 (-0.27%) | 12,993,607 |
2 Jan 2020 | USD | 47.69 | 48.47 | 47.51 | 48.17 | 48.17 | +0.5 (+1.05%) | 15,934,570 |
31 Dec 2019 | USD | 47.51 | 48.1 | 46.9 | 47.67 | 47.67 | +0.03 (+0.06%) | 13,216,616 |
30 Dec 2019 | USD | 46.35 | 47.8 | 46.02 | 47.64 | 47.64 | +1.64 (+3.57%) | 19,647,712 |
27 Dec 2019 | USD | 46.2 | 46.85 | 46 | 46 | 46 | -0.41 (-0.88%) | 10,962,127 |