Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 35.48 | 37.57 | 35.31 | 37.2 | 37.2 | +1.72 (+4.85%) | 14,104,171 |
21 Jan 2020 | USD | 35.2 | 36.1 | 35.05 | 35.48 | 35.48 | -0.04 (-0.11%) | 8,859,028 |
20 Jan 2020 | USD | 34.35 | 35.98 | 33.75 | 35.52 | 35.52 | +0.92 (+2.66%) | 11,634,341 |
17 Jan 2020 | USD | 35.72 | 36 | 34.51 | 34.6 | 34.6 | -1.31 (-3.65%) | 14,336,564 |
16 Jan 2020 | USD | 35.66 | 36.08 | 35.5 | 35.91 | 35.91 | -0.19 (-0.53%) | 6,586,561 |
15 Jan 2020 | USD | 36.48 | 36.5 | 35.3 | 36.1 | 36.1 | -0.95 (-2.56%) | 12,872,886 |
14 Jan 2020 | USD | 36.63 | 37.88 | 36.63 | 37.05 | 37.05 | +0.95 (+2.63%) | 23,038,888 |
13 Jan 2020 | USD | 35.75 | 36.39 | 35.28 | 36.1 | 36.1 | +0.77 (+2.18%) | 13,456,528 |
10 Jan 2020 | USD | 35.9 | 35.95 | 34.89 | 35.33 | 35.33 | -0.79 (-2.19%) | 14,188,721 |
9 Jan 2020 | USD | 36.54 | 36.68 | 35.35 | 36.12 | 36.12 | +0.32 (+0.89%) | 13,946,765 |
8 Jan 2020 | USD | 35.73 | 36.36 | 35.11 | 35.8 | 35.8 | +0.25 (+0.70%) | 12,564,575 |
7 Jan 2020 | USD | 36.3 | 36.59 | 35.4 | 35.55 | 35.55 | -0.87 (-2.39%) | 14,466,819 |
6 Jan 2020 | USD | 36.01 | 38 | 35.8 | 36.42 | 36.42 | +0.74 (+2.07%) | 22,556,538 |
3 Jan 2020 | USD | 36.87 | 36.93 | 35.11 | 35.68 | 35.68 | -1.06 (-2.89%) | 14,769,234 |
2 Jan 2020 | USD | 36.65 | 36.9 | 36.15 | 36.74 | 36.74 | +0.4 (+1.10%) | 12,600,238 |
31 Dec 2019 | USD | 36.6 | 37.39 | 35.86 | 36.34 | 36.34 | -0.22 (-0.60%) | 9,301,861 |
30 Dec 2019 | USD | 35.83 | 37.45 | 35.76 | 36.56 | 36.56 | +0.05 (+0.14%) | 12,534,131 |
27 Dec 2019 | USD | 38.34 | 38.52 | 36.29 | 36.51 | 36.51 | -1.79 (-4.67%) | 16,189,103 |
26 Dec 2019 | USD | 38 | 39.19 | 37.52 | 38.3 | 38.3 | -0.85 (-2.17%) | 16,543,185 |
25 Dec 2019 | USD | 37.51 | 39.43 | 37.23 | 39.15 | 39.15 | +2.75 (+7.55%) | 22,078,542 |
24 Dec 2019 | USD | 33 | 36.4 | 33 | 36.4 | 36.4 | +3.31 (+10.00%) | 10,449,839 |
23 Dec 2019 | USD | 32.24 | 34.58 | 32.13 | 33.09 | 33.09 | +0.75 (+2.32%) | 7,031,688 |
20 Dec 2019 | USD | 32.07 | 33.27 | 32.07 | 32.34 | 32.34 | +0.38 (+1.19%) | 5,679,399 |
19 Dec 2019 | USD | 31.6 | 31.98 | 31.23 | 31.96 | 31.96 | +0.38 (+1.20%) | 2,884,714 |
18 Dec 2019 | USD | 31.98 | 32.01 | 31.27 | 31.58 | 31.58 | -0.49 (-1.53%) | 4,962,134 |
17 Dec 2019 | USD | 31.6 | 33.31 | 31.4 | 32.07 | 32.07 | +0.75 (+2.39%) | 7,306,553 |
16 Dec 2019 | USD | 30.92 | 31.5 | 30.17 | 31.32 | 31.32 | +0.4 (+1.29%) | 5,466,842 |
13 Dec 2019 | USD | 30.6 | 31.1 | 30.05 | 30.92 | 30.92 | +0.52 (+1.71%) | 4,084,642 |
12 Dec 2019 | USD | 30.4 | 30.73 | 29.98 | 30.4 | 30.4 | -0.25 (-0.82%) | 3,430,842 |
11 Dec 2019 | USD | 31.31 | 31.65 | 30.46 | 30.65 | 30.65 | -0.85 (-2.70%) | 3,307,395 |