Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 55.36 | 55.44 | 54.69 | 54.97 | 54.97 | -0.43 (-0.78%) | 272,374 |
26 Dec 2019 | USD | 56.74 | 56.919 | 54.97 | 55.4 | 55.4 | -1.34 (-2.36%) | 216,372 |
25 Dec 2019 | USD | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 56.88 | 57.18 | 56.23 | 56.74 | 56.74 | -0.07 (-0.12%) | 78,836 |
23 Dec 2019 | USD | 55.41 | 56.975 | 55.21 | 56.81 | 56.81 | +1.51 (+2.73%) | 340,264 |
20 Dec 2019 | USD | 56.5 | 56.79 | 55.25 | 55.3 | 55.3 | -1.09 (-1.93%) | 472,831 |
19 Dec 2019 | USD | 56.87 | 56.87 | 55.87 | 56.39 | 56.39 | -0.21 (-0.37%) | 360,964 |
18 Dec 2019 | USD | 56.83 | 57.7866 | 55.825 | 56.6 | 56.6 | +0.15 (+0.27%) | 391,967 |
17 Dec 2019 | USD | 56.63 | 56.97 | 55.715 | 56.45 | 56.45 | +0.06 (+0.11%) | 452,744 |
16 Dec 2019 | USD | 56.97 | 58.13 | 55.44 | 56.39 | 56.39 | -0.14 (-0.25%) | 421,277 |
13 Dec 2019 | USD | 56.85 | 57.15 | 54.68 | 56.53 | 56.53 | -0.46 (-0.81%) | 628,411 |
12 Dec 2019 | USD | 54.5 | 57.69 | 53.72 | 56.99 | 56.99 | -0.33 (-0.58%) | 471,474 |
11 Dec 2019 | USD | 59.66 | 59.87 | 56.96 | 57.32 | 57.32 | -1.93 (-3.26%) | 344,885 |
10 Dec 2019 | USD | 58.27 | 59.31 | 57.76 | 59.25 | 59.25 | +0.91 (+1.56%) | 434,517 |
9 Dec 2019 | USD | 59.96 | 60.06 | 58.17 | 58.34 | 58.34 | -1.6 (-2.67%) | 284,746 |
6 Dec 2019 | USD | 60.11 | 60.17 | 58.79 | 59.94 | 59.94 | +0.26 (+0.44%) | 294,999 |
5 Dec 2019 | USD | 59.82 | 60.38 | 59.32 | 59.68 | 59.68 | +0.07 (+0.12%) | 398,727 |
4 Dec 2019 | USD | 61.6 | 61.6 | 59.33 | 59.61 | 59.61 | -1.49 (-2.44%) | 426,214 |
3 Dec 2019 | USD | 62.07 | 62.38 | 60.33 | 61.1 | 61.1 | -1.59 (-2.54%) | 340,953 |
2 Dec 2019 | USD | 64.25 | 64.36 | 61.61 | 62.69 | 62.69 | -1.44 (-2.25%) | 235,789 |
29 Nov 2019 | USD | 63.56 | 64.3 | 62.85 | 64.13 | 64.13 | +0.42 (+0.66%) | 124,974 |
28 Nov 2019 | USD | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 63.77 | 64.27 | 63.28 | 63.71 | 63.71 | +0.43 (+0.68%) | 218,507 |
26 Nov 2019 | USD | 62.51 | 64.82 | 62.34 | 63.28 | 63.28 | +0.87 (+1.39%) | 596,394 |
25 Nov 2019 | USD | 61.77 | 64.38 | 61.52 | 62.41 | 62.41 | +0.91 (+1.48%) | 642,057 |
22 Nov 2019 | USD | 63.31 | 63.31 | 59.43 | 61.5 | 61.5 | -1.57 (-2.49%) | 401,430 |
21 Nov 2019 | USD | 63.17 | 63.98 | 62.44 | 63.07 | 63.07 | -0.03 (-0.05%) | 1,109,265 |
20 Nov 2019 | USD | 62.16 | 63.12 | 60.9 | 63.1 | 63.1 | +0.45 (+0.72%) | 714,051 |
19 Nov 2019 | USD | 62.02 | 63.06 | 61.19 | 62.65 | 62.65 | +1.16 (+1.89%) | 302,728 |
18 Nov 2019 | USD | 63.55 | 63.7 | 60.88 | 61.49 | 61.49 | -2.29 (-3.59%) | 258,339 |