Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 45.02 | 45.28 | 44.86 | 45.25 | 45.25 | +0.24 (+0.53%) | 662,991 |
9 Dec 2019 | USD | 45.07 | 45.33 | 45 | 45.01 | 45.01 | +0.38 (+0.85%) | 581,901 |
6 Dec 2019 | USD | 44.78 | 44.88 | 44.58 | 44.63 | 44.63 | +0.66 (+1.50%) | 712,617 |
5 Dec 2019 | USD | 44.07 | 44.22 | 43.7 | 43.97 | 43.97 | -0.4 (-0.90%) | 1,019,052 |
4 Dec 2019 | USD | 43.96 | 44.43 | 43.875 | 44.37 | 44.37 | +0.57 (+1.30%) | 866,606 |
3 Dec 2019 | USD | 43.51 | 43.83 | 43.46 | 43.8 | 43.8 | -0.82 (-1.84%) | 976,100 |
2 Dec 2019 | USD | 44.53 | 44.71 | 44.37 | 44.62 | 44.62 | +0.2 (+0.45%) | 761,026 |
29 Nov 2019 | USD | 44.24 | 44.5 | 44.22 | 44.42 | 44.42 | -0.44 (-0.98%) | 456,902 |
28 Nov 2019 | USD | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 44.87 | 44.89 | 44.5 | 44.86 | 44.86 | +0.21 (+0.47%) | 465,815 |
26 Nov 2019 | USD | 44.78 | 44.78 | 44.44 | 44.65 | 44.65 | +0.2 (+0.45%) | 921,700 |
25 Nov 2019 | USD | 44.41 | 44.56 | 44.27 | 44.45 | 44.45 | +0.5 (+1.14%) | 557,237 |
22 Nov 2019 | USD | 44.02 | 44.2 | 43.81 | 43.95 | 43.95 | +0.55 (+1.27%) | 772,359 |
21 Nov 2019 | USD | 42.98 | 43.47 | 42.97 | 43.4 | 43.4 | +0.02 (+0.05%) | 784,046 |
20 Nov 2019 | USD | 43.46 | 43.755 | 43.22 | 43.38 | 43.38 | -0.74 (-1.68%) | 853,365 |
19 Nov 2019 | USD | 44.7 | 44.75 | 43.96 | 44.12 | 44.12 | +0.42 (+0.96%) | 921,611 |
18 Nov 2019 | USD | 43.76 | 43.79 | 43.5 | 43.7 | 43.7 | -0.2 (-0.46%) | 597,418 |
15 Nov 2019 | USD | 43.53 | 43.91 | 43.365 | 43.9 | 43.9 | +0.78 (+1.81%) | 1,195,877 |
14 Nov 2019 | USD | 43.16 | 43.34 | 42.945 | 43.12 | 43.12 | +0.13 (+0.30%) | 543,297 |
13 Nov 2019 | USD | 42.96 | 43.22 | 42.87 | 42.99 | 42.99 | -0.55 (-1.26%) | 816,203 |
12 Nov 2019 | USD | 43.72 | 43.92 | 43.45 | 43.54 | 43.54 | -0.11 (-0.25%) | 833,001 |
11 Nov 2019 | USD | 43.3 | 43.74 | 43.3 | 43.65 | 43.65 | -0.55 (-1.24%) | 1,025,415 |
8 Nov 2019 | USD | 44.26 | 44.53 | 44.04 | 44.2 | 44.2 | -0.84 (-1.87%) | 1,426,817 |
7 Nov 2019 | USD | 45.25 | 45.34 | 44.88 | 45.04 | 45.04 | +0.1 (+0.22%) | 1,271,799 |
6 Nov 2019 | USD | 45.57 | 45.57 | 44.885 | 44.94 | 44.94 | -0.36 (-0.79%) | 1,462,333 |
5 Nov 2019 | USD | 45.62 | 45.63 | 45.2 | 45.3 | 45.3 | +0.96 (+2.17%) | 1,649,456 |
4 Nov 2019 | USD | 44.46 | 44.63 | 44.2 | 44.34 | 44.34 | +0.83 (+1.91%) | 1,237,601 |
1 Nov 2019 | USD | 42.69 | 43.52 | 42.65 | 43.51 | 43.51 | +1.09 (+2.57%) | 863,970 |
31 Oct 2019 | USD | 42.61 | 42.65 | 42.19 | 42.42 | 42.42 | -0.43 (-1.00%) | 878,207 |
30 Oct 2019 | USD | 42.61 | 42.86 | 42.32 | 42.85 | 42.85 | -0.29 (-0.67%) | 1,143,648 |