Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 23 | 23.18 | 22.56 | 22.99 | 22.99 | +0.02 (+0.09%) | 1,102,629 |
7 Nov 2019 | USD | 23.64 | 24.09 | 22.77 | 22.97 | 22.97 | -0.67 (-2.83%) | 1,232,424 |
6 Nov 2019 | USD | 24.43 | 24.6 | 23.13 | 23.64 | 23.64 | -0.89 (-3.63%) | 1,837,168 |
5 Nov 2019 | USD | 23.89 | 24.65 | 23.05 | 24.53 | 24.53 | +0.78 (+3.28%) | 1,869,079 |
4 Nov 2019 | USD | 24.15 | 24.43 | 23.64 | 23.75 | 23.75 | -0.16 (-0.67%) | 1,328,216 |
1 Nov 2019 | USD | 24.87 | 24.8759 | 23.51 | 23.91 | 23.91 | -0.76 (-3.08%) | 2,167,713 |
31 Oct 2019 | USD | 25.36 | 25.44 | 24.48 | 24.67 | 24.67 | -0.72 (-2.84%) | 1,195,937 |
30 Oct 2019 | USD | 25.83 | 26.01 | 24.92 | 25.39 | 25.39 | -0.38 (-1.47%) | 966,143 |
29 Oct 2019 | USD | 27.19 | 27.21 | 25.76 | 25.77 | 25.77 | -1.48 (-5.43%) | 1,201,846 |
28 Oct 2019 | USD | 27.3 | 27.6598 | 26.9 | 27.25 | 27.25 | -0.54 (-1.94%) | 1,074,724 |
25 Oct 2019 | USD | 26.75 | 28.27 | 26.75 | 27.79 | 27.79 | +1.06 (+3.97%) | 1,081,765 |
24 Oct 2019 | USD | 26.84 | 27.25 | 26.65 | 26.73 | 26.73 | -0.06 (-0.22%) | 1,222,599 |
23 Oct 2019 | USD | 28.15 | 28.2103 | 26.65 | 26.79 | 26.79 | -1.27 (-4.53%) | 1,484,690 |
22 Oct 2019 | USD | 28 | 28.49 | 27.6076 | 28.06 | 28.06 | +0.2 (+0.72%) | 1,371,883 |
21 Oct 2019 | USD | 27.05 | 28.24 | 26.71 | 27.86 | 27.86 | +0.81 (+2.99%) | 1,560,591 |
18 Oct 2019 | USD | 26.86 | 27.29 | 26.48 | 27.05 | 27.05 | +0.31 (+1.16%) | 1,717,417 |
17 Oct 2019 | USD | 26.5 | 26.94 | 26.15 | 26.74 | 26.74 | +0.25 (+0.94%) | 1,726,299 |
16 Oct 2019 | USD | 26.91 | 27.34 | 26.33 | 26.49 | 26.49 | -0.3 (-1.12%) | 1,376,864 |
15 Oct 2019 | USD | 25.7 | 26.95 | 25.65 | 26.79 | 26.79 | +1.01 (+3.92%) | 1,207,522 |
14 Oct 2019 | USD | 25.88 | 26.1616 | 24.88 | 25.78 | 25.78 | -0.26 (-1.00%) | 1,334,945 |
11 Oct 2019 | USD | 25.32 | 26.49 | 25.29 | 26.04 | 26.04 | +0.65 (+2.56%) | 985,218 |
10 Oct 2019 | USD | 25.33 | 26.12 | 25.1 | 25.39 | 25.39 | 0.0 (0.0%) | 1,228,082 |
9 Oct 2019 | USD | 26.21 | 26.73 | 25.31 | 25.39 | 25.39 | -0.82 (-3.13%) | 979,403 |
8 Oct 2019 | USD | 26.37 | 26.59 | 25.77 | 26.21 | 26.21 | -0.51 (-1.91%) | 2,191,577 |
7 Oct 2019 | USD | 25.88 | 26.95 | 25.85 | 26.72 | 26.72 | +0.86 (+3.33%) | 2,613,852 |
4 Oct 2019 | USD | 24.45 | 25.98 | 24.43 | 25.86 | 25.86 | +1.44 (+5.90%) | 1,771,902 |
3 Oct 2019 | USD | 24.51 | 25.17 | 23.65 | 24.42 | 24.42 | +0.37 (+1.54%) | 1,918,458 |
2 Oct 2019 | USD | 23 | 24.27 | 22.28 | 24.05 | 24.05 | +0.9 (+3.89%) | 3,722,568 |
1 Oct 2019 | USD | 24.66 | 25.05 | 23.02 | 23.15 | 23.15 | -1.43 (-5.82%) | 4,028,553 |
30 Sep 2019 | USD | 26.22 | 26.43 | 24.52 | 24.58 | 24.58 | -1.43 (-5.50%) | 2,575,046 |