Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | USD | 43.03 | 43.37 | 42.93 | 42.94 | 42.94 | -0.93 (-2.12%) | 382,273 |
2 Jan 2020 | USD | 43.19 | 44.065 | 43.15 | 43.87 | 43.87 | +1.21 (+2.84%) | 494,567 |
31 Dec 2019 | USD | 42.67 | 42.85 | 42.5709 | 42.66 | 42.66 | +0.03 (+0.07%) | 139,787 |
30 Dec 2019 | USD | 42.85 | 42.91 | 42.61 | 42.63 | 42.63 | -0.26 (-0.61%) | 105,059 |
27 Dec 2019 | USD | 42.88 | 42.9595 | 42.73 | 42.89 | 42.89 | +0.45 (+1.06%) | 50,548 |
26 Dec 2019 | USD | 42.24 | 42.48 | 42.23 | 42.44 | 42.44 | +0.09 (+0.21%) | 52,359 |
25 Dec 2019 | USD | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 42.22 | 42.42 | 42.22 | 42.35 | 42.35 | +0.24 (+0.57%) | 101,330 |
23 Dec 2019 | USD | 42.03 | 42.15 | 41.97 | 42.11 | 42.11 | +0.18 (+0.43%) | 117,253 |
20 Dec 2019 | USD | 42 | 42.08 | 41.79 | 41.93 | 41.93 | +0.11 (+0.26%) | 253,643 |
19 Dec 2019 | USD | 41.67 | 41.85 | 41.61 | 41.82 | 41.82 | +0.11 (+0.26%) | 161,923 |
18 Dec 2019 | USD | 41.76 | 41.76 | 41.54 | 41.71 | 41.71 | +0.03 (+0.07%) | 249,743 |
17 Dec 2019 | USD | 41.4 | 41.7 | 41.4 | 41.68 | 41.68 | +0.18 (+0.43%) | 146,432 |
16 Dec 2019 | USD | 41.64 | 41.6573 | 41.47 | 41.5 | 41.5 | -2.11 (-4.84%) | 175,346 |
13 Dec 2019 | USD | 43.5 | 43.87 | 43.44 | 43.61 | 43.61 | +0.24 (+0.55%) | 276,362 |
12 Dec 2019 | USD | 43.27 | 43.72 | 43.26 | 43.37 | 43.37 | +0.42 (+0.98%) | 183,057 |
11 Dec 2019 | USD | 42.5 | 42.99 | 42.49 | 42.95 | 42.95 | +0.71 (+1.68%) | 199,332 |
10 Dec 2019 | USD | 42.17 | 42.31 | 42.05 | 42.24 | 42.24 | +0.08 (+0.19%) | 126,796 |
9 Dec 2019 | USD | 42.29 | 42.33 | 42.14 | 42.16 | 42.16 | +0.11 (+0.26%) | 107,475 |
6 Dec 2019 | USD | 41.74 | 42.08 | 41.74 | 42.05 | 42.05 | +0.53 (+1.28%) | 136,750 |
5 Dec 2019 | USD | 41.48 | 41.57 | 41.37 | 41.52 | 41.52 | +0.01 (+0.02%) | 575,361 |
4 Dec 2019 | USD | 41.43 | 41.56 | 41.38 | 41.51 | 41.51 | +0.47 (+1.15%) | 125,237 |
3 Dec 2019 | USD | 41.18 | 41.18 | 40.89 | 41.04 | 41.04 | -0.44 (-1.06%) | 633,865 |
2 Dec 2019 | USD | 41.76 | 41.78 | 41.42 | 41.48 | 41.48 | -0.1 (-0.24%) | 142,727 |
29 Nov 2019 | USD | 41.65 | 41.75 | 41.48 | 41.58 | 41.58 | -0.25 (-0.60%) | 168,911 |
28 Nov 2019 | USD | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 41.78 | 41.87 | 41.66 | 41.83 | 41.83 | -0.1 (-0.24%) | 320,836 |
26 Nov 2019 | USD | 41.83 | 41.94 | 41.69 | 41.93 | 41.93 | -0.4 (-0.94%) | 208,372 |
25 Nov 2019 | USD | 42.2 | 42.35 | 42.16 | 42.33 | 42.33 | +0.16 (+0.38%) | 194,197 |
22 Nov 2019 | USD | 42.34 | 42.39 | 42.06 | 42.17 | 42.17 | -0.1 (-0.24%) | 126,849 |