Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 63.27 | 64.27 | 62.87 | 63.78 | 63.78 | +1.08 (+1.72%) | 408,355 |
14 Nov 2019 | USD | 62.85 | 64.61 | 62.5 | 62.7 | 62.7 | +0.01 (+0.02%) | 288,479 |
13 Nov 2019 | USD | 63.77 | 64.48 | 62.32 | 62.69 | 62.69 | -1.57 (-2.44%) | 282,942 |
12 Nov 2019 | USD | 62.94 | 64.88 | 62.94 | 64.26 | 64.26 | +1.45 (+2.31%) | 363,504 |
11 Nov 2019 | USD | 61.52 | 64.13 | 61.52 | 62.81 | 62.81 | +0.6 (+0.96%) | 641,830 |
8 Nov 2019 | USD | 58.8 | 62.5694 | 58.8 | 62.21 | 62.21 | +3.25 (+5.51%) | 933,048 |
7 Nov 2019 | USD | 62.26 | 62.75 | 56.17 | 58.96 | 58.96 | -3.47 (-5.56%) | 1,727,550 |
6 Nov 2019 | USD | 64.44 | 65.15 | 62.05 | 62.43 | 62.43 | -2.22 (-3.43%) | 440,258 |
5 Nov 2019 | USD | 65.64 | 66.11 | 64.27 | 64.65 | 64.65 | -0.79 (-1.21%) | 332,252 |
4 Nov 2019 | USD | 66.06 | 66.7 | 64.95 | 65.44 | 65.44 | +0.01 (+0.02%) | 632,974 |
1 Nov 2019 | USD | 64.07 | 66.5 | 63.5 | 65.43 | 65.43 | +1.6 (+2.51%) | 412,492 |
31 Oct 2019 | USD | 64.93 | 65.56 | 63.5 | 63.83 | 63.83 | -1.13 (-1.74%) | 415,441 |
30 Oct 2019 | USD | 65 | 65.27 | 63.415 | 64.96 | 64.96 | -0.26 (-0.40%) | 384,605 |
29 Oct 2019 | USD | 65.35 | 65.9 | 64.5 | 65.22 | 65.22 | -0.42 (-0.64%) | 254,710 |
28 Oct 2019 | USD | 64.68 | 66.3 | 64.39 | 65.64 | 65.64 | +1.19 (+1.85%) | 266,157 |
25 Oct 2019 | USD | 62.9 | 65.01 | 62.71 | 64.45 | 64.45 | +1.47 (+2.33%) | 315,033 |
24 Oct 2019 | USD | 62.94 | 63.77 | 62.49 | 62.98 | 62.98 | +0.4 (+0.64%) | 193,888 |
23 Oct 2019 | USD | 61.65 | 63.27 | 61.51 | 62.58 | 62.58 | +1.25 (+2.04%) | 397,970 |
22 Oct 2019 | USD | 63.39 | 63.4 | 61.01 | 61.33 | 61.33 | -1.87 (-2.96%) | 274,925 |
21 Oct 2019 | USD | 65.79 | 66.1 | 63.01 | 63.2 | 63.2 | -1.56 (-2.41%) | 442,843 |
18 Oct 2019 | USD | 64.8 | 65.69 | 63.808 | 64.76 | 64.76 | -0.21 (-0.32%) | 294,127 |
17 Oct 2019 | USD | 64.33 | 65.61 | 63.91 | 64.97 | 64.97 | +1.14 (+1.79%) | 356,655 |
16 Oct 2019 | USD | 62.69 | 63.94 | 62.49 | 63.83 | 63.83 | +0.81 (+1.29%) | 231,550 |
15 Oct 2019 | USD | 61.93 | 64.64 | 61.93 | 63.02 | 63.02 | +1.52 (+2.47%) | 476,953 |
14 Oct 2019 | USD | 61.7 | 61.93 | 60.765 | 61.5 | 61.5 | -0.19 (-0.31%) | 238,055 |
11 Oct 2019 | USD | 60.55 | 62.4 | 60.5 | 61.69 | 61.69 | +2.4 (+4.05%) | 442,236 |
10 Oct 2019 | USD | 60.7 | 61.38 | 57.65 | 59.29 | 59.29 | -0.73 (-1.22%) | 475,297 |
9 Oct 2019 | USD | 58 | 60.6 | 58 | 60.02 | 60.02 | +1.68 (+2.88%) | 279,760 |
8 Oct 2019 | USD | 58.46 | 58.93 | 57.16 | 58.34 | 58.34 | -0.49 (-0.83%) | 335,808 |
7 Oct 2019 | USD | 59.3 | 60.09 | 58.61 | 58.83 | 58.83 | -0.59 (-0.99%) | 466,099 |