Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 55.46 | 56.13 | 55.39 | 55.97 | 55.97 | +0.37 (+0.67%) | 171,122 |
11 Nov 2019 | USD | 55.04 | 56 | 55.04 | 55.6 | 55.6 | +0.19 (+0.34%) | 62,957 |
8 Nov 2019 | USD | 55.12 | 56.25 | 55.12 | 55.41 | 55.41 | -0.06 (-0.11%) | 85,792 |
7 Nov 2019 | USD | 55.44 | 55.8 | 54.875 | 55.47 | 55.47 | +0.4 (+0.73%) | 91,617 |
6 Nov 2019 | USD | 57.23 | 57.23 | 55 | 55.07 | 55.07 | -2.05 (-3.59%) | 215,737 |
5 Nov 2019 | USD | 57.75 | 58.5 | 56.05 | 57.12 | 57.12 | -3.34 (-5.52%) | 460,592 |
4 Nov 2019 | USD | 60.72 | 60.72 | 60.12 | 60.46 | 60.46 | +0.46 (+0.77%) | 212,032 |
1 Nov 2019 | USD | 60.17 | 60.86 | 59.77 | 60 | 60 | +0.38 (+0.64%) | 120,406 |
31 Oct 2019 | USD | 60.01 | 60.01 | 59.08 | 59.62 | 59.62 | -0.38 (-0.63%) | 145,311 |
30 Oct 2019 | USD | 60.79 | 60.79 | 59.6 | 60 | 60 | -0.69 (-1.14%) | 98,576 |
29 Oct 2019 | USD | 60.1 | 61.49 | 59.74 | 60.69 | 60.69 | +0.45 (+0.75%) | 102,776 |
28 Oct 2019 | USD | 59.02 | 60.36 | 59.02 | 60.24 | 60.24 | +1.6 (+2.73%) | 69,536 |
25 Oct 2019 | USD | 58.53 | 59.3 | 58.53 | 58.64 | 58.64 | 0.0 (0.0%) | 53,959 |
24 Oct 2019 | USD | 58.82 | 59.14 | 58.19 | 58.64 | 58.64 | -0.07 (-0.12%) | 66,520 |
23 Oct 2019 | USD | 59.03 | 59.35 | 58.56 | 58.71 | 58.71 | -0.5 (-0.84%) | 50,532 |
22 Oct 2019 | USD | 59.29 | 60.65 | 58.77 | 59.21 | 59.21 | +0.15 (+0.25%) | 101,071 |
21 Oct 2019 | USD | 58.82 | 59.915 | 57.6997 | 59.06 | 59.06 | +0.69 (+1.18%) | 111,451 |
18 Oct 2019 | USD | 58.31 | 59.03 | 58.31 | 58.37 | 58.37 | -0.12 (-0.21%) | 87,885 |
17 Oct 2019 | USD | 56.91 | 58.53 | 56.86 | 58.49 | 58.49 | +1.96 (+3.47%) | 275,951 |
16 Oct 2019 | USD | 56.57 | 56.67 | 55.95 | 56.53 | 56.53 | -0.06 (-0.11%) | 88,380 |
15 Oct 2019 | USD | 56.2 | 56.96 | 55.88 | 56.59 | 56.59 | +0.53 (+0.95%) | 126,868 |
14 Oct 2019 | USD | 56.07 | 56.475 | 55.27 | 56.06 | 56.06 | -0.2 (-0.36%) | 170,413 |
11 Oct 2019 | USD | 56 | 56.87 | 55.785 | 56.26 | 56.26 | +0.92 (+1.66%) | 288,056 |
10 Oct 2019 | USD | 55.21 | 55.7 | 54.65 | 55.34 | 55.34 | +0.37 (+0.67%) | 119,138 |
9 Oct 2019 | USD | 54.69 | 55.49 | 53.235 | 54.97 | 54.97 | +0.63 (+1.16%) | 132,622 |
8 Oct 2019 | USD | 55.1 | 55.16 | 53.905 | 54.34 | 54.34 | -1.39 (-2.49%) | 137,865 |
7 Oct 2019 | USD | 56.3 | 56.41 | 55.71 | 55.73 | 55.73 | -0.68 (-1.21%) | 120,459 |
4 Oct 2019 | USD | 56.64 | 58.25 | 55.9 | 56.41 | 56.41 | +0.02 (+0.04%) | 104,297 |
3 Oct 2019 | USD | 55.91 | 56.5 | 54.78 | 56.39 | 56.39 | +0.56 (+1.00%) | 156,332 |
2 Oct 2019 | USD | 56.37 | 56.37 | 55.13 | 55.83 | 55.83 | -0.63 (-1.12%) | 153,918 |