Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 31.69 | 31.88 | 31.17 | 31.49 | 31.49 | -0.33 (-1.04%) | 810,200 |
13 Feb 2020 | USD | 31.78 | 32.15 | 31.59 | 31.82 | 31.82 | -0.16 (-0.50%) | 385,900 |
12 Feb 2020 | USD | 32.25 | 32.36 | 31.76 | 31.98 | 31.98 | +0.07 (+0.22%) | 753,900 |
11 Feb 2020 | USD | 31.72 | 31.97 | 31.07 | 31.91 | 31.91 | +0.43 (+1.37%) | 1,116,600 |
10 Feb 2020 | USD | 32.21 | 32.21 | 31.12 | 31.48 | 31.48 | -0.66 (-2.05%) | 765,300 |
7 Feb 2020 | USD | 32.54 | 32.69 | 31.91 | 32.14 | 32.14 | -0.55 (-1.68%) | 1,805,600 |
6 Feb 2020 | USD | 34.63 | 34.64 | 32.65 | 32.69 | 32.69 | -1.81 (-5.25%) | 1,170,900 |
5 Feb 2020 | USD | 34.96 | 34.96 | 34.03 | 34.5 | 34.5 | +0.05 (+0.15%) | 1,027,700 |
4 Feb 2020 | USD | 34.37 | 34.97 | 34.21 | 34.45 | 34.45 | +0.44 (+1.29%) | 3,456,800 |
3 Feb 2020 | USD | 33.5 | 34.03 | 33.27 | 34.01 | 34.01 | +0.83 (+2.50%) | 3,206,000 |
31 Jan 2020 | USD | 33.2 | 33.49 | 32.61 | 33.18 | 33.18 | -1.17 (-3.41%) | 10,292,800 |
30 Jan 2020 | USD | 34.6 | 35.06 | 33.83 | 34.35 | 34.35 | -1.25 (-3.51%) | 1,189,700 |
29 Jan 2020 | USD | 35.89 | 36.95 | 35.48 | 35.6 | 35.6 | -0.12 (-0.34%) | 766,200 |
28 Jan 2020 | USD | 34.63 | 36.16 | 34.1 | 35.72 | 35.72 | +1.84 (+5.43%) | 1,018,100 |
27 Jan 2020 | USD | 33.65 | 34.35 | 33.56 | 33.88 | 33.88 | -0.73 (-2.11%) | 775,900 |
24 Jan 2020 | USD | 35.59 | 35.59 | 34.53 | 34.61 | 34.61 | -0.9 (-2.53%) | 294,700 |
23 Jan 2020 | USD | 35.35 | 35.65 | 34.64 | 35.51 | 35.51 | -0.18 (-0.50%) | 452,300 |
22 Jan 2020 | USD | 35.93 | 35.97 | 35.39 | 35.69 | 35.69 | -0.12 (-0.34%) | 288,300 |
21 Jan 2020 | USD | 36.41 | 36.41 | 35.8 | 35.81 | 35.81 | -0.8 (-2.19%) | 334,900 |
17 Jan 2020 | USD | 36.83 | 36.92 | 36.34 | 36.61 | 36.61 | -0.13 (-0.35%) | 918,100 |
16 Jan 2020 | USD | 36.16 | 36.76 | 36.01 | 36.74 | 36.74 | +0.88 (+2.45%) | 465,300 |
15 Jan 2020 | USD | 35.44 | 35.96 | 35.35 | 35.86 | 35.86 | +0.16 (+0.45%) | 422,800 |
14 Jan 2020 | USD | 35.83 | 35.91 | 35.2 | 35.7 | 35.7 | +0.8 (+2.29%) | 530,900 |
13 Jan 2020 | USD | 35.11 | 35.17 | 34.83 | 34.9 | 34.9 | +0.01 (+0.03%) | 714,700 |
10 Jan 2020 | USD | 34.99 | 35.41 | 34.79 | 34.89 | 34.89 | -0.17 (-0.48%) | 504,100 |
9 Jan 2020 | USD | 35.04 | 35.23 | 34.76 | 35.06 | 35.06 | +0.13 (+0.37%) | 432,300 |
8 Jan 2020 | USD | 35.04 | 35.17 | 34.48 | 34.93 | 34.93 | -0.19 (-0.54%) | 745,400 |
7 Jan 2020 | USD | 35.12 | 35.56 | 34.99 | 35.12 | 35.12 | -0.22 (-0.62%) | 669,700 |
6 Jan 2020 | USD | 35 | 35.58 | 34.88 | 35.34 | 35.34 | -0.1 (-0.28%) | 505,300 |
3 Jan 2020 | USD | 35.95 | 36.15 | 35.43 | 35.44 | 35.44 | -1.34 (-3.64%) | 749,300 |