Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 26.75 | 26.94 | 26.57 | 26.86 | 26.86 | +0.11 (+0.41%) | 4,190,389 |
5 Feb 2020 | USD | 26.53 | 26.94 | 26.42 | 26.75 | 26.75 | +0.23 (+0.87%) | 4,011,887 |
4 Feb 2020 | USD | 26.31 | 26.735 | 26.23 | 26.52 | 26.52 | +0.18 (+0.68%) | 5,840,769 |
3 Feb 2020 | USD | 26.53 | 26.76 | 26.33 | 26.34 | 26.34 | -0.14 (-0.53%) | 5,998,611 |
31 Jan 2020 | USD | 26.63 | 26.7 | 26.2 | 26.48 | 26.48 | -0.19 (-0.71%) | 5,125,358 |
30 Jan 2020 | USD | 26.56 | 26.73 | 26.425 | 26.67 | 26.67 | +0.09 (+0.34%) | 2,631,467 |
29 Jan 2020 | USD | 26.33 | 26.66 | 26.31 | 26.58 | 26.58 | +0.27 (+1.03%) | 3,266,435 |
28 Jan 2020 | USD | 26.28 | 26.45 | 26.06 | 26.31 | 26.31 | +0.1 (+0.38%) | 4,442,150 |
27 Jan 2020 | USD | 26.45 | 26.63 | 26.14 | 26.21 | 26.21 | -0.25 (-0.94%) | 4,298,491 |
24 Jan 2020 | USD | 26.87 | 26.87 | 26.26 | 26.46 | 26.46 | -0.47 (-1.75%) | 6,227,444 |
23 Jan 2020 | USD | 26.15 | 26.97 | 26.11 | 26.93 | 26.93 | +0.75 (+2.86%) | 5,030,521 |
22 Jan 2020 | USD | 27.07 | 27.27 | 26.165 | 26.18 | 26.18 | -0.83 (-3.07%) | 11,147,610 |
21 Jan 2020 | USD | 27.07 | 27.17 | 26.81 | 27.01 | 27.01 | -0.04 (-0.15%) | 5,347,742 |
17 Jan 2020 | USD | 27.06 | 27.2 | 26.9 | 27.05 | 27.05 | 0.0 (0.0%) | 4,882,448 |
16 Jan 2020 | USD | 27.09 | 27.17 | 26.775 | 27.05 | 27.05 | +0.05 (+0.19%) | 4,761,392 |
15 Jan 2020 | USD | 26.7 | 27.11 | 26.66 | 27 | 27 | +0.34 (+1.28%) | 3,302,810 |
14 Jan 2020 | USD | 26.58 | 26.82 | 26.45 | 26.66 | 26.66 | +0.38 (+1.45%) | 4,837,220 |
13 Jan 2020 | USD | 26.3 | 26.48 | 26.195 | 26.28 | 26.28 | -0.02 (-0.08%) | 4,303,647 |
10 Jan 2020 | USD | 26.43 | 26.44 | 25.9 | 26.3 | 26.3 | -0.15 (-0.57%) | 8,430,688 |
9 Jan 2020 | USD | 26.61 | 26.61 | 26.31 | 26.45 | 26.45 | -0.19 (-0.71%) | 5,709,500 |
8 Jan 2020 | USD | 26.92 | 26.94 | 26.62 | 26.64 | 26.64 | -0.23 (-0.86%) | 5,922,605 |
7 Jan 2020 | USD | 26.76 | 26.88 | 26.37 | 26.87 | 26.87 | +0.12 (+0.45%) | 4,252,205 |
6 Jan 2020 | USD | 26.77 | 27 | 26.68 | 26.75 | 26.75 | -0.04 (-0.15%) | 3,516,065 |
3 Jan 2020 | USD | 26.77 | 26.94 | 26.725 | 26.79 | 26.79 | -0.16 (-0.59%) | 3,405,430 |
2 Jan 2020 | USD | 27.33 | 27.34 | 26.69 | 26.95 | 26.95 | -0.32 (-1.17%) | 3,385,818 |
31 Dec 2019 | USD | 26.91 | 27.28 | 26.875 | 27.27 | 27.27 | +0.36 (+1.34%) | 3,443,195 |
30 Dec 2019 | USD | 26.83 | 26.94 | 26.62 | 26.91 | 26.91 | 0.0 (0.0%) | 3,557,284 |
27 Dec 2019 | USD | 26.9 | 26.985 | 26.8 | 26.91 | 26.91 | 0.0 (0.0%) | 3,099,692 |
26 Dec 2019 | USD | 26.83 | 27.03 | 26.81 | 26.91 | 26.91 | +0.15 (+0.56%) | 1,994,281 |
25 Dec 2019 | USD | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.0 (0.0%) | 0 |