Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2019 | USD | 79.4 | 80.47 | 78.5 | 79.76 | 79.76 | +1.16 (+1.48%) | 14,850,111 |
13 Sep 2019 | USD | 78.6 | 78.6 | 78.6 | 78.6 | 78.6 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 78.48 | 78.95 | 77.58 | 78.6 | 78.6 | +0.51 (+0.65%) | 12,369,321 |
11 Sep 2019 | USD | 80.35 | 80.35 | 77.3 | 78.09 | 78.09 | -2.48 (-3.08%) | 23,722,886 |
10 Sep 2019 | USD | 79.56 | 81.25 | 79.15 | 80.57 | 80.57 | +1.32 (+1.67%) | 19,532,212 |
9 Sep 2019 | USD | 80.23 | 80.23 | 78.33 | 79.25 | 79.25 | -0.86 (-1.07%) | 18,028,543 |
6 Sep 2019 | USD | 79.14 | 80.18 | 77.8 | 80.11 | 80.11 | +1.63 (+2.08%) | 20,220,556 |
5 Sep 2019 | USD | 78.79 | 78.96 | 78 | 78.48 | 78.48 | +0.2 (+0.26%) | 17,726,859 |
4 Sep 2019 | USD | 78.78 | 79.49 | 77.31 | 78.28 | 78.28 | -0.22 (-0.28%) | 18,116,779 |
3 Sep 2019 | USD | 79.73 | 79.86 | 78 | 78.5 | 78.5 | -1.11 (-1.39%) | 23,575,389 |
2 Sep 2019 | USD | 80.49 | 80.68 | 78.83 | 79.61 | 79.61 | -0.44 (-0.55%) | 22,096,641 |
30 Aug 2019 | USD | 77.88 | 80.56 | 77.5 | 80.05 | 80.05 | +3.11 (+4.04%) | 28,779,760 |
29 Aug 2019 | USD | 76.03 | 78.1 | 75.7 | 76.94 | 76.94 | -0.18 (-0.23%) | 18,737,278 |
28 Aug 2019 | USD | 76.05 | 77.83 | 75.51 | 77.12 | 77.12 | +1.32 (+1.74%) | 21,912,985 |
27 Aug 2019 | USD | 76.1 | 77.78 | 75.6 | 75.8 | 75.8 | +0.25 (+0.33%) | 29,495,321 |
26 Aug 2019 | USD | 76.06 | 76.61 | 75.17 | 75.55 | 75.55 | -1.05 (-1.37%) | 25,595,206 |
23 Aug 2019 | USD | 72.5 | 77.8 | 72.3 | 76.6 | 76.6 | +4.87 (+6.79%) | 35,286,396 |
22 Aug 2019 | USD | 72.99 | 72.99 | 71.2 | 71.73 | 71.73 | +0.02 (+0.03%) | 12,523,042 |
21 Aug 2019 | USD | 72.2 | 72.3 | 70.96 | 71.71 | 71.71 | -0.25 (-0.35%) | 10,997,862 |
20 Aug 2019 | USD | 71.95 | 72.45 | 71.1 | 71.96 | 71.96 | +0.02 (+0.03%) | 12,914,115 |
19 Aug 2019 | USD | 69.51 | 72.15 | 69.3 | 71.94 | 71.94 | +2.82 (+4.08%) | 24,732,760 |
16 Aug 2019 | USD | 69 | 69.7 | 68.33 | 69.12 | 69.12 | +0.12 (+0.17%) | 16,998,720 |
15 Aug 2019 | USD | 68.05 | 69.3 | 68 | 69 | 69 | +0.31 (+0.45%) | 21,533,166 |
14 Aug 2019 | USD | 67.59 | 69.4 | 67.59 | 68.69 | 68.69 | +1.63 (+2.43%) | 24,288,755 |
13 Aug 2019 | USD | 67.25 | 67.64 | 66.9 | 67.06 | 67.06 | -0.19 (-0.28%) | 11,763,681 |
12 Aug 2019 | USD | 66.73 | 67.32 | 66.65 | 67.25 | 67.25 | +0.37 (+0.55%) | 11,206,331 |
9 Aug 2019 | USD | 67.08 | 67.81 | 66.69 | 66.88 | 66.88 | +0.22 (+0.33%) | 16,416,956 |
8 Aug 2019 | USD | 65.88 | 66.8 | 65.88 | 66.66 | 66.66 | +1.16 (+1.77%) | 12,191,276 |
7 Aug 2019 | USD | 65 | 65.98 | 64.7 | 65.5 | 65.5 | +0.76 (+1.17%) | 13,890,148 |
6 Aug 2019 | USD | 63 | 65.42 | 61.85 | 64.74 | 64.74 | +0.64 (+1.00%) | 18,362,952 |