Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 51.6 | 52.91 | 51.31 | 52.49 | 52.49 | +1.49 (+2.92%) | 2,002,840 |
10 Feb 2020 | USD | 52.25 | 52.25 | 50.97 | 51 | 51 | -1.81 (-3.43%) | 2,534,867 |
7 Feb 2020 | USD | 53.49 | 54.04 | 52.31 | 52.81 | 52.81 | -2.29 (-4.16%) | 2,369,945 |
6 Feb 2020 | USD | 55.78 | 55.85 | 55.08 | 55.1 | 55.1 | -0.01 (-0.02%) | 1,596,516 |
5 Feb 2020 | USD | 55.17 | 55.625 | 54.9 | 55.11 | 55.11 | +0.36 (+0.66%) | 2,200,240 |
4 Feb 2020 | USD | 55.43 | 55.68 | 54.65 | 54.75 | 54.75 | +0.56 (+1.03%) | 1,985,185 |
3 Feb 2020 | USD | 54.19 | 54.67 | 52.75 | 54.19 | 54.19 | +0.34 (+0.63%) | 2,456,112 |
31 Jan 2020 | USD | 54.75 | 54.91 | 53.41 | 53.85 | 53.85 | -0.95 (-1.73%) | 2,146,671 |
30 Jan 2020 | USD | 53.13 | 55.29 | 52.77 | 54.8 | 54.8 | -1.22 (-2.18%) | 3,359,660 |
29 Jan 2020 | USD | 55.16 | 56.2199 | 55.13 | 56.02 | 56.02 | +1.02 (+1.85%) | 1,430,706 |
28 Jan 2020 | USD | 54.82 | 55.64 | 54.42 | 55 | 55 | +0.84 (+1.55%) | 1,484,689 |
27 Jan 2020 | USD | 53.12 | 54.59 | 53.1 | 54.16 | 54.16 | -1.68 (-3.01%) | 2,779,155 |
24 Jan 2020 | USD | 58.12 | 58.12 | 55.225 | 55.84 | 55.84 | -2.38 (-4.09%) | 2,244,658 |
23 Jan 2020 | USD | 56.8 | 58.28 | 55.92 | 58.22 | 58.22 | +0.59 (+1.02%) | 1,323,786 |
22 Jan 2020 | USD | 58.13 | 58.68 | 57.48 | 57.63 | 57.63 | -0.32 (-0.55%) | 3,227,321 |
21 Jan 2020 | USD | 59 | 59.03 | 57.573 | 57.95 | 57.95 | -1.7 (-2.85%) | 2,252,759 |
17 Jan 2020 | USD | 58.85 | 59.78 | 58.54 | 59.65 | 59.65 | +1.07 (+1.83%) | 1,701,083 |
16 Jan 2020 | USD | 57.75 | 58.61 | 57.69 | 58.58 | 58.58 | +1.04 (+1.81%) | 1,305,471 |
15 Jan 2020 | USD | 57.87 | 58.25 | 57.15 | 57.54 | 57.54 | -0.36 (-0.62%) | 1,212,363 |
14 Jan 2020 | USD | 57.77 | 58.085 | 57.68 | 57.9 | 57.9 | +0.06 (+0.10%) | 1,147,409 |
13 Jan 2020 | USD | 57.98 | 58.005 | 57.3 | 57.84 | 57.84 | -0.12 (-0.21%) | 1,357,167 |
10 Jan 2020 | USD | 58.23 | 58.39 | 57.574 | 57.96 | 57.96 | -0.1 (-0.17%) | 1,051,871 |
9 Jan 2020 | USD | 58.06 | 58.13 | 57.52 | 58.06 | 58.06 | +0.49 (+0.85%) | 782,886 |
8 Jan 2020 | USD | 57.03 | 57.92 | 56.92 | 57.57 | 57.57 | +0.6 (+1.05%) | 1,187,340 |
7 Jan 2020 | USD | 56.55 | 57.27 | 56.4775 | 56.97 | 56.97 | +0.17 (+0.30%) | 1,630,141 |
6 Jan 2020 | USD | 57.08 | 57.27 | 56.52 | 56.8 | 56.8 | -0.8 (-1.39%) | 2,303,448 |
3 Jan 2020 | USD | 57.74 | 58.22 | 57.25 | 57.6 | 57.6 | -1.23 (-2.09%) | 1,611,803 |
2 Jan 2020 | USD | 58.79 | 59.105 | 58.15 | 58.83 | 58.83 | +0.42 (+0.72%) | 978,303 |
31 Dec 2019 | USD | 58.5 | 58.65 | 58.275 | 58.41 | 58.41 | -0.18 (-0.31%) | 940,589 |
30 Dec 2019 | USD | 59.1 | 59.11 | 58.25 | 58.59 | 58.59 | -0.52 (-0.88%) | 609,665 |