Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | USD | 20.63 | 20.905 | 20.2321 | 20.59 | 20.59 | -0.28 (-1.34%) | 5,747,290 |
18 Sep 2020 | USD | 20.91 | 21.07 | 20.59 | 20.87 | 20.87 | -0.01 (-0.05%) | 15,335,230 |
17 Sep 2020 | USD | 20.81 | 20.925 | 20.52 | 20.88 | 20.88 | -0.23 (-1.09%) | 7,057,594 |
16 Sep 2020 | USD | 21.34 | 21.44 | 20.98 | 21.11 | 21.11 | -0.12 (-0.57%) | 5,734,828 |
15 Sep 2020 | USD | 21.42 | 21.625 | 21.03 | 21.23 | 21.23 | -0.03 (-0.14%) | 7,338,619 |
14 Sep 2020 | USD | 21.35 | 21.45 | 21.03 | 21.26 | 21.26 | +0.13 (+0.62%) | 8,225,163 |
11 Sep 2020 | USD | 20.92 | 21.38 | 20.7167 | 21.13 | 21.13 | -1.34 (-5.96%) | 32,710,551 |
10 Sep 2020 | USD | 22.98 | 23.35 | 22.42 | 22.47 | 22.47 | -0.58 (-2.52%) | 3,363,773 |
9 Sep 2020 | USD | 22.99 | 23.41 | 22.85 | 23.05 | 23.05 | +0.46 (+2.04%) | 3,634,789 |
8 Sep 2020 | USD | 22.81 | 23.14 | 22.57 | 22.59 | 22.59 | -0.8 (-3.42%) | 5,073,486 |
4 Sep 2020 | USD | 22.74 | 23.675 | 21.96 | 23.39 | 23.39 | +0.48 (+2.10%) | 7,106,685 |
3 Sep 2020 | USD | 23.97 | 23.97 | 22.625 | 22.91 | 22.91 | -1.195 (-4.96%) | 4,607,928 |
2 Sep 2020 | USD | 23.92 | 24.15 | 23.555 | 24.105 | 24.105 | +0.285 (+1.20%) | 3,823,276 |
1 Sep 2020 | USD | 23.61 | 24.055 | 23.445 | 23.82 | 23.82 | +0.3 (+1.28%) | 4,680,818 |
31 Aug 2020 | USD | 23.63 | 24.15 | 23.48 | 23.52 | 23.52 | -0.53 (-2.20%) | 7,471,867 |
28 Aug 2020 | USD | 24.19 | 24.3 | 23.85 | 24.05 | 24.05 | -0.12 (-0.50%) | 4,345,232 |
27 Aug 2020 | USD | 24.21 | 24.295 | 23.74 | 24.17 | 24.17 | -0.04 (-0.17%) | 4,007,188 |
26 Aug 2020 | USD | 23.55 | 24.4 | 23.525 | 24.21 | 24.21 | +0.72 (+3.07%) | 5,437,067 |
25 Aug 2020 | USD | 23.36 | 23.6 | 23.16 | 23.49 | 23.49 | +0.03 (+0.13%) | 3,837,581 |
24 Aug 2020 | USD | 22.74 | 23.5 | 22.555 | 23.46 | 23.46 | +0.87 (+3.85%) | 6,278,853 |
21 Aug 2020 | USD | 22.65 | 22.6909 | 22.27 | 22.59 | 22.59 | -0.06 (-0.26%) | 4,520,157 |
20 Aug 2020 | USD | 22.635 | 22.77 | 22.33 | 22.65 | 22.65 | -0.04 (-0.18%) | 4,875,385 |
19 Aug 2020 | USD | 22.93 | 23.73 | 22.555 | 22.69 | 22.69 | -0.16 (-0.70%) | 6,626,873 |
18 Aug 2020 | USD | 22.922 | 23.045 | 22.705 | 22.85 | 22.85 | +0.05 (+0.22%) | 4,019,087 |
17 Aug 2020 | USD | 22.94 | 23.165 | 22.67 | 22.8 | 22.8 | -0.12 (-0.52%) | 5,007,355 |
14 Aug 2020 | USD | 23.18 | 23.3 | 22.795 | 22.92 | 22.92 | -0.05 (-0.22%) | 5,764,338 |
13 Aug 2020 | USD | 22.45 | 23.5 | 22.2205 | 22.97 | 22.97 | +0.455 (+2.02%) | 8,973,739 |
12 Aug 2020 | USD | 22.49 | 22.79 | 22.36 | 22.515 | 22.515 | +0.135 (+0.60%) | 3,952,360 |
11 Aug 2020 | USD | 22.91 | 22.99 | 22.255 | 22.38 | 22.38 | -0.62 (-2.70%) | 6,778,171 |
10 Aug 2020 | USD | 23.42 | 23.59 | 22.82 | 23 | 23 | -0.36 (-1.54%) | 6,874,159 |