Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 38.23 | 39.78 | 38.1608 | 38.84 | 38.84 | +1.355 (+3.61%) | 869,092 |
3 Feb 2020 | USD | 37.88 | 38.18 | 37.35 | 37.485 | 37.485 | -0.425 (-1.12%) | 1,102,097 |
31 Jan 2020 | USD | 39.17 | 39.29 | 37.76 | 37.91 | 37.91 | -1.34 (-3.41%) | 824,130 |
30 Jan 2020 | USD | 39.62 | 40.34 | 38.1 | 39.25 | 39.25 | -1.35 (-3.33%) | 867,872 |
29 Jan 2020 | USD | 40.71 | 41.24 | 40.4 | 40.6 | 40.6 | +0.03 (+0.07%) | 377,505 |
28 Jan 2020 | USD | 40.88 | 41.09 | 40.23 | 40.57 | 40.57 | +0.09 (+0.22%) | 783,133 |
27 Jan 2020 | USD | 40.15 | 41.31 | 39.29 | 40.48 | 40.48 | -0.79 (-1.91%) | 872,337 |
24 Jan 2020 | USD | 42.22 | 42.45 | 41.03 | 41.27 | 41.27 | -0.85 (-2.02%) | 607,863 |
23 Jan 2020 | USD | 42.13 | 42.44 | 41.54 | 42.12 | 42.12 | -0.25 (-0.59%) | 777,689 |
22 Jan 2020 | USD | 41.98 | 42.63 | 41.94 | 42.37 | 42.37 | +0.66 (+1.58%) | 591,889 |
21 Jan 2020 | USD | 41.21 | 41.85 | 40.03 | 41.71 | 41.71 | +0.13 (+0.31%) | 1,121,000 |
17 Jan 2020 | USD | 43.17 | 43.19 | 41.18 | 41.58 | 41.58 | -1.33 (-3.10%) | 925,172 |
16 Jan 2020 | USD | 42.92 | 43.51 | 42.65 | 42.91 | 42.91 | +0.11 (+0.26%) | 627,729 |
15 Jan 2020 | USD | 43.03 | 43.7938 | 42.54 | 42.8 | 42.8 | -0.1 (-0.23%) | 853,486 |
14 Jan 2020 | USD | 42.77 | 43.19 | 41.875 | 42.9 | 42.9 | +0.67 (+1.59%) | 972,989 |
13 Jan 2020 | USD | 43.04 | 43.04 | 40.52 | 42.23 | 42.23 | -0.66 (-1.54%) | 1,961,878 |
10 Jan 2020 | USD | 43.28 | 43.58 | 42.385 | 42.89 | 42.89 | -0.51 (-1.18%) | 1,477,507 |
9 Jan 2020 | USD | 42.8 | 43.43 | 42.58 | 43.4 | 43.4 | +0.72 (+1.69%) | 1,067,712 |
8 Jan 2020 | USD | 41.64 | 43.305 | 41.5 | 42.68 | 42.68 | +1.07 (+2.57%) | 1,420,772 |
7 Jan 2020 | USD | 42.51 | 42.81 | 41.4271 | 41.61 | 41.61 | -0.8 (-1.89%) | 1,127,941 |
6 Jan 2020 | USD | 41.97 | 42.5852 | 41.53 | 42.41 | 42.41 | +0.335 (+0.80%) | 824,198 |
3 Jan 2020 | USD | 41.31 | 42.14 | 41.16 | 42.075 | 42.075 | +0.325 (+0.78%) | 662,836 |
2 Jan 2020 | USD | 42.23 | 42.23 | 41.26 | 41.75 | 41.75 | -0.14 (-0.33%) | 1,024,372 |
31 Dec 2019 | USD | 41.41 | 42.2 | 41.18 | 41.89 | 41.89 | +0.395 (+0.95%) | 773,418 |
30 Dec 2019 | USD | 41.62 | 42.27 | 41.21 | 41.495 | 41.495 | +0.235 (+0.57%) | 865,293 |
27 Dec 2019 | USD | 40.73 | 41.38 | 40.63 | 41.26 | 41.26 | +0.51 (+1.25%) | 693,150 |
26 Dec 2019 | USD | 40.12 | 40.79 | 40.05 | 40.75 | 40.75 | +0.85 (+2.13%) | 622,153 |
25 Dec 2019 | USD | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 40.22 | 40.22 | 39.46 | 39.9 | 39.9 | -0.13 (-0.32%) | 402,790 |
23 Dec 2019 | USD | 40.48 | 40.49 | 39.11 | 40.03 | 40.03 | -0.28 (-0.69%) | 965,127 |