Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 30.99 | 31.97 | 30.25 | 31.53 | 31.53 | +0.68 (+2.20%) | 3,309,899 |
12 Dec 2019 | USD | 31.62 | 32.36 | 29.86 | 30.85 | 30.85 | -1.18 (-3.68%) | 6,795,448 |
11 Dec 2019 | USD | 32.12 | 32.38 | 29.87 | 32.03 | 32.03 | -0.75 (-2.29%) | 7,290,983 |
10 Dec 2019 | USD | 35.04 | 35.1 | 31.62 | 32.78 | 32.78 | -1.99 (-5.72%) | 13,165,593 |
9 Dec 2019 | USD | 33.31 | 35.35 | 33.04 | 34.77 | 34.77 | +2.14 (+6.56%) | 7,817,614 |
6 Dec 2019 | USD | 31.8 | 33.39 | 31.36 | 32.63 | 32.63 | +1.32 (+4.22%) | 6,820,157 |
5 Dec 2019 | USD | 33.65 | 33.65 | 30.51 | 31.31 | 31.31 | -1.65 (-5.01%) | 6,510,966 |
4 Dec 2019 | USD | 34.78 | 35.3 | 31.22 | 32.96 | 32.96 | -0.52 (-1.55%) | 8,629,336 |
3 Dec 2019 | USD | 35.91 | 36 | 33.14 | 33.48 | 33.48 | -3.36 (-9.12%) | 7,865,047 |
2 Dec 2019 | USD | 35.3 | 37.02 | 32.96 | 36.84 | 36.84 | +1.61 (+4.57%) | 6,611,175 |
29 Nov 2019 | USD | 32.66 | 35.75 | 32.51 | 35.23 | 35.23 | +3.07 (+9.55%) | 5,680,037 |
28 Nov 2019 | USD | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 31.05 | 33.07 | 29.85 | 32.16 | 32.16 | +1.2 (+3.88%) | 4,234,757 |
26 Nov 2019 | USD | 31.41 | 31.5 | 29.747 | 30.96 | 30.96 | +0.09 (+0.29%) | 2,224,659 |
25 Nov 2019 | USD | 29.49 | 31.11 | 29.49 | 30.87 | 30.87 | +1.51 (+5.14%) | 2,922,178 |
22 Nov 2019 | USD | 30.11 | 30.65 | 28.9 | 29.36 | 29.36 | -0.44 (-1.48%) | 1,649,268 |
21 Nov 2019 | USD | 29.13 | 30 | 28.6605 | 29.8 | 29.8 | +0.7 (+2.41%) | 1,733,090 |
20 Nov 2019 | USD | 29.09 | 29.99 | 27.75 | 29.1 | 29.1 | -0.14 (-0.48%) | 2,565,917 |
19 Nov 2019 | USD | 29.99 | 32.01 | 28.8 | 29.24 | 29.24 | -1.01 (-3.34%) | 6,983,999 |
18 Nov 2019 | USD | 27.34 | 30.36 | 26.24 | 30.25 | 30.25 | +3.02 (+11.09%) | 9,091,184 |
15 Nov 2019 | USD | 26.01 | 28.82 | 25.71 | 27.23 | 27.23 | +1.3 (+5.01%) | 7,306,973 |
14 Nov 2019 | USD | 26.2 | 26.26 | 25.4 | 25.93 | 25.93 | -0.05 (-0.19%) | 3,040,100 |
13 Nov 2019 | USD | 24.46 | 26.8525 | 24.15 | 25.98 | 25.98 | +1.29 (+5.22%) | 6,303,864 |
12 Nov 2019 | USD | 24.32 | 24.99 | 24.19 | 24.69 | 24.69 | +0.65 (+2.70%) | 2,374,760 |
11 Nov 2019 | USD | 23.44 | 24.17 | 22.45 | 24.04 | 24.04 | +0.52 (+2.21%) | 2,922,751 |
8 Nov 2019 | USD | 22.45 | 23.55 | 22.25 | 23.52 | 23.52 | +0.89 (+3.93%) | 2,916,728 |
7 Nov 2019 | USD | 23.02 | 23.31 | 22.41 | 22.63 | 22.63 | -0.39 (-1.69%) | 2,840,608 |
6 Nov 2019 | USD | 22.93 | 23.2 | 22.29 | 23.02 | 23.02 | +0.28 (+1.23%) | 3,796,291 |
5 Nov 2019 | USD | 24.05 | 24.25 | 22.25 | 22.74 | 22.74 | -1.87 (-7.60%) | 13,504,165 |
4 Nov 2019 | USD | 25.3 | 26.5 | 23.54 | 24.61 | 24.61 | -0.38 (-1.52%) | 6,016,825 |