Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 37.12 | 37.12 | 36.13 | 36.78 | 36.78 | -0.01 (-0.03%) | 539,700 |
31 Dec 2019 | USD | 36.74 | 37.27 | 36.74 | 36.79 | 36.79 | -0.15 (-0.41%) | 621,500 |
30 Dec 2019 | USD | 36.84 | 37.11 | 36.69 | 36.94 | 36.94 | +0.12 (+0.33%) | 745,300 |
27 Dec 2019 | USD | 37.22 | 37.28 | 36.79 | 36.82 | 36.82 | -0.16 (-0.43%) | 632,200 |
26 Dec 2019 | USD | 36.99 | 37.1 | 36.82 | 36.98 | 36.98 | -0.03 (-0.08%) | 485,800 |
25 Dec 2019 | USD | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 37.23 | 37.33 | 36.93 | 37.01 | 37.01 | -0.19 (-0.51%) | 217,100 |
23 Dec 2019 | USD | 37 | 37.21 | 36.45 | 37.2 | 37.2 | +0.15 (+0.40%) | 618,000 |
20 Dec 2019 | USD | 36.19 | 37.12 | 35.82 | 37.05 | 37.05 | +1.08 (+3.00%) | 1,728,000 |
19 Dec 2019 | USD | 33.45 | 36.04 | 33.22 | 35.97 | 35.97 | +3.46 (+10.64%) | 1,625,100 |
18 Dec 2019 | USD | 32.48 | 32.58 | 32.04 | 32.51 | 32.51 | +0.08 (+0.25%) | 381,900 |
17 Dec 2019 | USD | 31.57 | 32.49 | 31.43 | 32.43 | 32.43 | +0.91 (+2.89%) | 527,300 |
16 Dec 2019 | USD | 31.51 | 31.93 | 31.29 | 31.52 | 31.52 | +0.39 (+1.25%) | 621,600 |
13 Dec 2019 | USD | 31.73 | 31.98 | 31.06 | 31.13 | 31.13 | -0.7 (-2.20%) | 554,600 |
12 Dec 2019 | USD | 30.91 | 31.93 | 30.69 | 31.83 | 31.83 | +0.69 (+2.22%) | 387,200 |
11 Dec 2019 | USD | 31.24 | 31.54 | 30.82 | 31.14 | 31.14 | 0.0 (0.0%) | 348,000 |
10 Dec 2019 | USD | 31.18 | 31.41 | 30.94 | 31.14 | 31.14 | 0.0 (0.0%) | 272,400 |
9 Dec 2019 | USD | 31.17 | 31.55 | 31.01 | 31.14 | 31.14 | -0.11 (-0.35%) | 447,300 |
6 Dec 2019 | USD | 31.47 | 31.77 | 31.23 | 31.25 | 31.25 | +0.27 (+0.87%) | 499,200 |
5 Dec 2019 | USD | 31.01 | 31.2 | 30.57 | 30.98 | 30.98 | +0.07 (+0.23%) | 453,300 |
4 Dec 2019 | USD | 31.12 | 31.53 | 30.88 | 30.91 | 30.91 | +0.07 (+0.23%) | 272,900 |
3 Dec 2019 | USD | 30.58 | 30.94 | 30.22 | 30.84 | 30.84 | -0.18 (-0.58%) | 324,900 |
2 Dec 2019 | USD | 31.69 | 31.85 | 30.92 | 31.02 | 31.02 | -0.51 (-1.62%) | 513,000 |
29 Nov 2019 | USD | 31.86 | 31.86 | 31.5 | 31.53 | 31.53 | -0.53 (-1.65%) | 88,300 |
28 Nov 2019 | USD | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 32.12 | 32.29 | 31.81 | 32.06 | 32.06 | +0.01 (+0.03%) | 176,600 |
26 Nov 2019 | USD | 32.17 | 32.45 | 31.79 | 32.05 | 32.05 | -0.17 (-0.53%) | 299,200 |
25 Nov 2019 | USD | 32.08 | 32.51 | 31.83 | 32.22 | 32.22 | +0.38 (+1.19%) | 425,300 |
22 Nov 2019 | USD | 31.83 | 32.17 | 31.66 | 31.84 | 31.84 | +0.21 (+0.66%) | 414,500 |
21 Nov 2019 | USD | 31.94 | 31.96 | 31.5 | 31.63 | 31.63 | -0.25 (-0.78%) | 190,400 |