Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 38.66 | 39.685 | 38.03 | 38.21 | 38.21 | -0.6 (-1.55%) | 207,224 |
11 Dec 2019 | USD | 39.96 | 40 | 38.54 | 38.81 | 38.81 | -1.03 (-2.59%) | 183,755 |
10 Dec 2019 | USD | 40.44 | 40.9 | 39.55 | 39.84 | 39.84 | -0.54 (-1.34%) | 309,371 |
9 Dec 2019 | USD | 42.68 | 42.68 | 40.21 | 40.38 | 40.38 | -2.22 (-5.21%) | 206,541 |
6 Dec 2019 | USD | 42 | 43.04 | 41.46 | 42.6 | 42.6 | +0.97 (+2.33%) | 261,183 |
5 Dec 2019 | USD | 44.43 | 44.89 | 41.555 | 41.63 | 41.63 | -3 (-6.72%) | 446,825 |
4 Dec 2019 | USD | 44.29 | 45 | 42.85 | 44.63 | 44.63 | +0.76 (+1.73%) | 611,539 |
3 Dec 2019 | USD | 43.01 | 44.28 | 42.58 | 43.87 | 43.87 | +0.26 (+0.60%) | 232,272 |
2 Dec 2019 | USD | 44.34 | 44.76 | 43.36 | 43.61 | 43.61 | -1 (-2.24%) | 272,784 |
29 Nov 2019 | USD | 44.45 | 44.91 | 44.02 | 44.61 | 44.61 | +0.11 (+0.25%) | 56,203 |
28 Nov 2019 | USD | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 44.59 | 45.11 | 44.11 | 44.5 | 44.5 | +0.02 (+0.04%) | 170,655 |
26 Nov 2019 | USD | 43.74 | 44.955 | 43.275 | 44.48 | 44.48 | +0.7 (+1.60%) | 210,947 |
25 Nov 2019 | USD | 42.86 | 45.45 | 42.58 | 43.78 | 43.78 | +0.93 (+2.17%) | 333,996 |
22 Nov 2019 | USD | 42.15 | 42.88 | 41.02 | 42.85 | 42.85 | +1.18 (+2.83%) | 205,500 |
21 Nov 2019 | USD | 43.33 | 43.86 | 41.53 | 41.67 | 41.67 | -1.57 (-3.63%) | 266,663 |
20 Nov 2019 | USD | 41.5 | 43.84 | 41.24 | 43.24 | 43.24 | +1.87 (+4.52%) | 425,447 |
19 Nov 2019 | USD | 41.09 | 42.35 | 40.9 | 41.37 | 41.37 | +0.64 (+1.57%) | 284,986 |
18 Nov 2019 | USD | 42.35 | 42.35 | 40.54 | 40.73 | 40.73 | -1.42 (-3.37%) | 318,184 |
15 Nov 2019 | USD | 41.39 | 43.98 | 41 | 42.15 | 42.15 | +1.09 (+2.65%) | 322,810 |
14 Nov 2019 | USD | 42.22 | 42.51 | 40.55 | 41.06 | 41.06 | -1.2 (-2.84%) | 338,185 |
13 Nov 2019 | USD | 40.63 | 43.89 | 40.22 | 42.26 | 42.26 | +1.25 (+3.05%) | 561,040 |
12 Nov 2019 | USD | 42.01 | 42.01 | 40.06 | 41.01 | 41.01 | -1.13 (-2.68%) | 481,465 |
11 Nov 2019 | USD | 45.23 | 46.22 | 40.88 | 42.14 | 42.14 | -3.8 (-8.27%) | 714,408 |
8 Nov 2019 | USD | 45.11 | 46.64 | 42.35 | 45.94 | 45.94 | -4.11 (-8.21%) | 1,365,856 |
7 Nov 2019 | USD | 51.59 | 51.66 | 49.23 | 50.05 | 50.05 | -0.92 (-1.80%) | 251,365 |
6 Nov 2019 | USD | 50.84 | 51.51 | 49.86 | 50.97 | 50.97 | +0.18 (+0.35%) | 237,414 |
5 Nov 2019 | USD | 50.39 | 51 | 49.87 | 50.79 | 50.79 | +0.92 (+1.84%) | 201,478 |
4 Nov 2019 | USD | 52.15 | 52.67 | 49.7 | 49.87 | 49.87 | -1.38 (-2.69%) | 247,616 |
1 Nov 2019 | USD | 51.02 | 52.4 | 50.75 | 51.25 | 51.25 | +0.31 (+0.61%) | 139,551 |