Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 34.09 | 35.01 | 33.84 | 34.8 | 34.8 | +0.82 (+2.41%) | 3,973,200 |
14 Nov 2019 | USD | 34.02 | 34.21 | 33.53 | 33.98 | 33.98 | -0.12 (-0.35%) | 3,538,801 |
13 Nov 2019 | USD | 34.64 | 34.76 | 33.88 | 34.1 | 34.1 | -0.15 (-0.44%) | 3,092,592 |
12 Nov 2019 | USD | 34.8 | 34.98 | 34.19 | 34.25 | 34.25 | -0.5 (-1.44%) | 5,346,528 |
11 Nov 2019 | USD | 34.83 | 35.64 | 34.38 | 34.75 | 34.75 | -0.27 (-0.77%) | 5,051,854 |
8 Nov 2019 | USD | 36.47 | 36.865 | 34.77 | 35.02 | 35.02 | -1.63 (-4.45%) | 3,157,933 |
7 Nov 2019 | USD | 35.84 | 36.94 | 35.72 | 36.65 | 36.65 | +0.91 (+2.55%) | 4,898,856 |
6 Nov 2019 | USD | 39 | 39.04 | 35.71 | 35.74 | 35.74 | -3.41 (-8.71%) | 5,622,848 |
5 Nov 2019 | USD | 41.29 | 42.23 | 39 | 39.15 | 39.15 | -1.42 (-3.50%) | 2,511,529 |
4 Nov 2019 | USD | 40.69 | 40.73 | 40.08 | 40.57 | 40.57 | +0.02 (+0.05%) | 2,159,659 |
1 Nov 2019 | USD | 40.64 | 41.12 | 40.46 | 40.55 | 40.55 | +0.17 (+0.42%) | 2,397,467 |
31 Oct 2019 | USD | 41.34 | 41.83 | 40.29 | 40.38 | 40.38 | -0.89 (-2.16%) | 2,503,723 |
30 Oct 2019 | USD | 41.54 | 41.54 | 40.92 | 41.27 | 41.27 | -0.11 (-0.27%) | 1,475,052 |
29 Oct 2019 | USD | 41.47 | 42.25 | 41.02 | 41.38 | 41.38 | -0.02 (-0.05%) | 1,477,462 |
28 Oct 2019 | USD | 42.32 | 42.46 | 41.34 | 41.4 | 41.4 | -0.8 (-1.90%) | 1,573,392 |
25 Oct 2019 | USD | 43.23 | 43.385 | 41.94 | 42.2 | 42.2 | -1.17 (-2.70%) | 2,422,539 |
24 Oct 2019 | USD | 44.97 | 44.97 | 43.09 | 43.37 | 43.37 | -1.28 (-2.87%) | 1,645,866 |
23 Oct 2019 | USD | 44.43 | 45.67 | 44.19 | 44.65 | 44.65 | -0.05 (-0.11%) | 3,192,235 |
22 Oct 2019 | USD | 50.54 | 50.83 | 44.69 | 44.7 | 44.7 | -11.44 (-20.38%) | 5,992,536 |
21 Oct 2019 | USD | 55.8 | 56.39 | 55.67 | 56.14 | 56.14 | +0.66 (+1.19%) | 463,023 |
18 Oct 2019 | USD | 54.97 | 55.52 | 54.61 | 55.48 | 55.48 | +0.33 (+0.60%) | 1,920,754 |
17 Oct 2019 | USD | 56.15 | 56.2158 | 55.1 | 55.15 | 55.15 | -0.76 (-1.36%) | 892,982 |
16 Oct 2019 | USD | 56.06 | 56.4 | 55.48 | 55.91 | 55.91 | -0.19 (-0.34%) | 242,701 |
15 Oct 2019 | USD | 56.58 | 56.86 | 55.91 | 56.1 | 56.1 | -0.32 (-0.57%) | 325,033 |
14 Oct 2019 | USD | 56.93 | 56.97 | 56.23 | 56.42 | 56.42 | -0.48 (-0.84%) | 374,207 |
11 Oct 2019 | USD | 56.95 | 57.5 | 56.64 | 56.9 | 56.9 | +0.36 (+0.64%) | 287,195 |
10 Oct 2019 | USD | 55.95 | 56.75 | 55.89 | 56.54 | 56.54 | +0.43 (+0.77%) | 510,835 |
9 Oct 2019 | USD | 56.35 | 56.53 | 55.68 | 56.11 | 56.11 | +0.17 (+0.30%) | 339,292 |
8 Oct 2019 | USD | 57 | 57.95 | 55.65 | 55.94 | 55.94 | +0.5 (+0.90%) | 854,933 |
7 Oct 2019 | USD | 55.43 | 55.68 | 54.785 | 55.44 | 55.44 | -0.01 (-0.02%) | 350,134 |