Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 66.37 | 69.07 | 65.81 | 67.75 | 67.75 | +1.55 (+2.34%) | 4,666,481 |
25 Dec 2019 | USD | 66.66 | 67.18 | 65.58 | 66.2 | 66.2 | -0.7 (-1.05%) | 2,982,995 |
24 Dec 2019 | USD | 66.76 | 67.29 | 66.05 | 66.9 | 66.9 | +0.54 (+0.81%) | 1,974,728 |
23 Dec 2019 | USD | 66.73 | 67.73 | 66.35 | 66.36 | 66.36 | -0.35 (-0.52%) | 2,606,870 |
20 Dec 2019 | USD | 67.44 | 67.88 | 66.49 | 66.71 | 66.71 | -0.79 (-1.17%) | 2,882,164 |
19 Dec 2019 | USD | 68.18 | 68.45 | 67.05 | 67.5 | 67.5 | -0.3 (-0.44%) | 3,343,473 |
18 Dec 2019 | USD | 69.99 | 69.99 | 67.51 | 67.8 | 67.8 | -2.2 (-3.14%) | 5,263,143 |
17 Dec 2019 | USD | 70.1 | 71.95 | 69.2 | 70 | 70 | -0.58 (-0.82%) | 5,453,741 |
16 Dec 2019 | USD | 71.75 | 71.98 | 68.87 | 70.58 | 70.58 | -1.07 (-1.49%) | 5,874,588 |
13 Dec 2019 | USD | 71.05 | 72.38 | 69.86 | 71.65 | 71.65 | +0.69 (+0.97%) | 5,571,826 |
12 Dec 2019 | USD | 69 | 72.15 | 68.28 | 70.96 | 70.96 | +2.12 (+3.08%) | 6,287,693 |
11 Dec 2019 | USD | 68.26 | 69.68 | 66.77 | 68.84 | 68.84 | -0.76 (-1.09%) | 4,120,698 |
10 Dec 2019 | USD | 67.4 | 70.75 | 67.06 | 69.6 | 69.6 | +2.59 (+3.87%) | 5,077,160 |
9 Dec 2019 | USD | 71 | 71 | 66.71 | 67.01 | 67.01 | -4.29 (-6.02%) | 6,892,210 |
6 Dec 2019 | USD | 71.94 | 72.43 | 69.3 | 71.3 | 71.3 | +1.35 (+1.93%) | 5,762,783 |
5 Dec 2019 | USD | 67.19 | 71.8 | 66.7 | 69.95 | 69.95 | +4.03 (+6.11%) | 7,232,940 |
4 Dec 2019 | USD | 64.21 | 67.4 | 64 | 65.92 | 65.92 | +1.43 (+2.22%) | 4,879,666 |
3 Dec 2019 | USD | 65.45 | 65.5 | 62.45 | 64.49 | 64.49 | -1.17 (-1.78%) | 6,038,637 |
2 Dec 2019 | USD | 65.2 | 66.75 | 63.71 | 65.66 | 65.66 | -1.17 (-1.75%) | 6,402,110 |
29 Nov 2019 | USD | 74.3 | 75.2 | 66.83 | 66.83 | 66.83 | -7.42 (-9.99%) | 10,251,021 |
28 Nov 2019 | USD | 72.38 | 75.23 | 71.66 | 74.25 | 74.25 | +2.21 (+3.07%) | 5,521,391 |
27 Nov 2019 | USD | 72.3 | 73.9 | 71 | 72.04 | 72.04 | -1.07 (-1.46%) | 6,683,121 |
26 Nov 2019 | USD | 67.03 | 73.85 | 66.01 | 73.11 | 73.11 | +5.97 (+8.89%) | 10,551,179 |
25 Nov 2019 | USD | 67.39 | 68.9 | 65.56 | 67.14 | 67.14 | -0.21 (-0.31%) | 7,543,193 |
22 Nov 2019 | USD | 72.94 | 73.67 | 66.18 | 67.35 | 67.35 | -5.84 (-7.98%) | 11,422,045 |
21 Nov 2019 | USD | 73.35 | 75.18 | 71 | 73.19 | 73.19 | -0.58 (-0.79%) | 6,605,385 |
20 Nov 2019 | USD | 74.31 | 75.69 | 73.02 | 73.77 | 73.77 | -0.64 (-0.86%) | 6,436,317 |
19 Nov 2019 | USD | 69.78 | 74.41 | 68.9 | 74.41 | 74.41 | +4.84 (+6.96%) | 7,655,835 |
18 Nov 2019 | USD | 71.1 | 73.97 | 68.5 | 69.57 | 69.57 | -1.31 (-1.85%) | 9,525,699 |
15 Nov 2019 | USD | 67 | 71.64 | 66.83 | 70.88 | 70.88 | +4.33 (+6.51%) | 7,387,378 |