Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 36.01 | 36.01 | 35.59 | 35.87 | 35.87 | -0.02 (-0.06%) | 900,603 |
26 Dec 2019 | USD | 35.86 | 35.91 | 35.67 | 35.89 | 35.89 | 0.0 (0.0%) | 528,377 |
25 Dec 2019 | USD | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 35.78 | 35.93 | 35.704 | 35.89 | 35.89 | +0.1 (+0.28%) | 339,073 |
23 Dec 2019 | USD | 36.04 | 36.165 | 35.67 | 35.79 | 35.79 | -0.14 (-0.39%) | 1,111,014 |
20 Dec 2019 | USD | 36.06 | 36.22 | 35.36 | 35.93 | 35.93 | +0.18 (+0.50%) | 4,278,689 |
19 Dec 2019 | USD | 36.45 | 36.45 | 35.65 | 35.75 | 35.75 | -0.58 (-1.60%) | 3,118,335 |
18 Dec 2019 | USD | 36.07 | 36.63 | 35.84 | 36.33 | 36.33 | +0.27 (+0.75%) | 2,604,228 |
17 Dec 2019 | USD | 35.96 | 36.365 | 35.9 | 36.06 | 36.06 | +0.12 (+0.33%) | 2,383,410 |
16 Dec 2019 | USD | 36.27 | 36.38 | 35.66 | 35.94 | 35.94 | -0.17 (-0.47%) | 2,482,966 |
13 Dec 2019 | USD | 36.01 | 36.375 | 35.72 | 36.11 | 36.11 | +0.105 (+0.29%) | 2,463,589 |
12 Dec 2019 | USD | 35.78 | 36.24 | 35.58 | 36.005 | 36.005 | +0.235 (+0.66%) | 2,534,033 |
11 Dec 2019 | USD | 35.41 | 35.93 | 35.41 | 35.77 | 35.77 | +0.29 (+0.82%) | 1,750,494 |
10 Dec 2019 | USD | 35.67 | 35.865 | 35.415 | 35.48 | 35.48 | -0.14 (-0.39%) | 1,588,043 |
9 Dec 2019 | USD | 35.86 | 35.95 | 35.39 | 35.62 | 35.62 | -0.13 (-0.36%) | 2,297,624 |
6 Dec 2019 | USD | 35.74 | 35.85 | 35.63 | 35.75 | 35.75 | +0.21 (+0.59%) | 1,601,564 |
5 Dec 2019 | USD | 35.33 | 35.67 | 34.96 | 35.54 | 35.54 | +0.53 (+1.51%) | 2,662,744 |
4 Dec 2019 | USD | 34.44 | 35.315 | 34.44 | 35.01 | 35.01 | +0.59 (+1.71%) | 2,039,232 |
3 Dec 2019 | USD | 34.97 | 35.155 | 34.15 | 34.42 | 34.42 | -0.9 (-2.55%) | 3,557,701 |
2 Dec 2019 | USD | 35.49 | 35.65 | 34.99 | 35.32 | 35.32 | +0.04 (+0.11%) | 2,813,670 |
29 Nov 2019 | USD | 35.5 | 35.73 | 35.09 | 35.28 | 35.28 | -0.38 (-1.07%) | 683,893 |
28 Nov 2019 | USD | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 35.22 | 35.7 | 35.2 | 35.66 | 35.66 | +0.06 (+0.17%) | 1,504,542 |
26 Nov 2019 | USD | 35.54 | 35.96 | 35.4 | 35.6 | 35.6 | +0.21 (+0.59%) | 3,086,448 |
25 Nov 2019 | USD | 35.25 | 35.51 | 34.97 | 35.39 | 35.39 | +0.39 (+1.11%) | 3,639,981 |
22 Nov 2019 | USD | 35.03 | 35.31 | 34.74 | 35 | 35 | +0.11 (+0.32%) | 2,909,302 |
21 Nov 2019 | USD | 35.26 | 35.4 | 34.845 | 34.89 | 34.89 | -0.26 (-0.74%) | 1,770,516 |
20 Nov 2019 | USD | 35.21 | 35.26 | 34.78 | 35.15 | 35.15 | -0.06 (-0.17%) | 3,720,236 |
19 Nov 2019 | USD | 35.89 | 36.01 | 35.0107 | 35.21 | 35.21 | -0.655 (-1.83%) | 2,743,247 |
18 Nov 2019 | USD | 35.41 | 35.975 | 35.115 | 35.865 | 35.865 | +0.315 (+0.89%) | 4,040,704 |