Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 57.53 | 58.24 | 57 | 58 | 58 | +0.6 (+1.05%) | 1,295,800 |
26 Sep 2019 | USD | 56.9 | 57.45 | 56.61 | 57.4 | 57.4 | +0.78 (+1.38%) | 1,607,300 |
25 Sep 2019 | USD | 57.43 | 57.43 | 56.01 | 56.62 | 56.62 | -0.83 (-1.44%) | 1,862,500 |
24 Sep 2019 | USD | 57.43 | 57.57 | 56.54 | 57.45 | 57.45 | +0.45 (+0.79%) | 1,198,700 |
23 Sep 2019 | USD | 56.54 | 58.03 | 56.54 | 57 | 57 | +0.45 (+0.80%) | 2,102,100 |
20 Sep 2019 | USD | 55.69 | 57.61 | 55.23 | 56.55 | 56.55 | +0.94 (+1.69%) | 2,463,600 |
19 Sep 2019 | USD | 54.35 | 55.78 | 54.09 | 55.61 | 55.61 | +1.41 (+2.60%) | 1,475,600 |
18 Sep 2019 | USD | 53.99 | 54.35 | 53.37 | 54.2 | 54.2 | +0.21 (+0.39%) | 592,200 |
17 Sep 2019 | USD | 53.6 | 53.99 | 53.14 | 53.99 | 53.99 | +0.65 (+1.22%) | 1,194,000 |
16 Sep 2019 | USD | 52.6 | 53.42 | 51.98 | 53.34 | 53.34 | +0.31 (+0.58%) | 902,200 |
13 Sep 2019 | USD | 53.29 | 53.44 | 52.09 | 53.03 | 53.03 | -0.37 (-0.69%) | 855,900 |
12 Sep 2019 | USD | 53.1 | 53.41 | 52.3 | 53.4 | 53.4 | +0.12 (+0.23%) | 983,000 |
11 Sep 2019 | USD | 51.7 | 53.28 | 51.46 | 53.28 | 53.28 | +1.81 (+3.52%) | 904,600 |
10 Sep 2019 | USD | 50.61 | 51.67 | 50.56 | 51.47 | 51.47 | +0.57 (+1.12%) | 925,500 |
9 Sep 2019 | USD | 53.11 | 53.36 | 50.03 | 50.9 | 50.9 | -2.5 (-4.68%) | 1,948,600 |
6 Sep 2019 | USD | 53.88 | 53.89 | 52.51 | 53.4 | 53.4 | -0.49 (-0.91%) | 603,600 |
5 Sep 2019 | USD | 53.71 | 54.18 | 53.33 | 53.89 | 53.89 | +0.31 (+0.58%) | 862,800 |
4 Sep 2019 | USD | 53.12 | 53.67 | 52.85 | 53.58 | 53.58 | +0.98 (+1.86%) | 2,048,100 |
3 Sep 2019 | USD | 53.98 | 54.41 | 51.85 | 52.6 | 52.6 | -1.42 (-2.63%) | 1,270,900 |
2 Sep 2019 | USD | 54.29 | 55.22 | 53.59 | 54.02 | 54.02 | +0.14 (+0.26%) | 856,700 |
30 Aug 2019 | USD | 53.55 | 53.93 | 53.01 | 53.88 | 53.88 | +0.68 (+1.28%) | 1,677,200 |
29 Aug 2019 | USD | 53 | 53.53 | 52.09 | 53.2 | 53.2 | +0.49 (+0.93%) | 1,023,200 |
28 Aug 2019 | USD | 52.05 | 52.71 | 50.8 | 52.71 | 52.71 | +0.72 (+1.38%) | 1,863,700 |
27 Aug 2019 | USD | 54 | 54 | 51.2 | 51.99 | 51.99 | -0.38 (-0.73%) | 1,440,500 |
26 Aug 2019 | USD | 53.4 | 53.9 | 51.95 | 52.37 | 52.37 | -1.02 (-1.91%) | 1,220,000 |
23 Aug 2019 | USD | 53.88 | 53.88 | 51.84 | 53.39 | 53.39 | +0.09 (+0.17%) | 1,156,800 |
22 Aug 2019 | USD | 55 | 55 | 53.02 | 53.3 | 53.3 | -1.13 (-2.08%) | 723,500 |
21 Aug 2019 | USD | 53.96 | 54.43 | 52.7 | 54.43 | 54.43 | +0.72 (+1.34%) | 1,084,300 |
20 Aug 2019 | USD | 53.55 | 53.71 | 52.64 | 53.71 | 53.71 | +0.36 (+0.67%) | 851,700 |
19 Aug 2019 | USD | 53.99 | 54.35 | 52.87 | 53.35 | 53.35 | +0.06 (+0.11%) | 947,000 |