Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 31.29 | 31.7 | 31.1 | 31.14 | 31.14 | +0.08 (+0.26%) | 3,308,840 |
14 Nov 2019 | USD | 30.87 | 31.9094 | 30.76 | 31.06 | 31.06 | +0.22 (+0.71%) | 3,759,165 |
13 Nov 2019 | USD | 31.75 | 31.8971 | 30.405 | 30.84 | 30.84 | -0.86 (-2.71%) | 2,658,818 |
12 Nov 2019 | USD | 31.74 | 32.1 | 31.27 | 31.7 | 31.7 | -0.05 (-0.16%) | 3,120,587 |
11 Nov 2019 | USD | 32.4 | 32.41 | 31.46 | 31.75 | 31.75 | -0.21 (-0.66%) | 3,503,217 |
8 Nov 2019 | USD | 31.67 | 32.27 | 30.775 | 31.96 | 31.96 | +0.31 (+0.98%) | 6,136,473 |
7 Nov 2019 | USD | 36.2 | 37.9 | 29.27 | 31.65 | 31.65 | -9.14 (-22.41%) | 16,914,471 |
6 Nov 2019 | USD | 41.09 | 41.31 | 40.49 | 40.79 | 40.79 | -0.19 (-0.46%) | 2,377,132 |
5 Nov 2019 | USD | 41.31 | 41.75 | 40.66 | 40.98 | 40.98 | -0.22 (-0.53%) | 1,545,470 |
4 Nov 2019 | USD | 40.89 | 41.4 | 40.44 | 41.2 | 41.2 | +0.8 (+1.98%) | 1,381,537 |
1 Nov 2019 | USD | 40.6 | 41.3793 | 40.23 | 40.4 | 40.4 | 0.0 (0.0%) | 1,353,714 |
31 Oct 2019 | USD | 40.13 | 40.47 | 39.35 | 40.4 | 40.4 | +0.14 (+0.35%) | 1,195,678 |
30 Oct 2019 | USD | 39.78 | 40.34 | 39.39 | 40.26 | 40.26 | +0.49 (+1.23%) | 763,405 |
29 Oct 2019 | USD | 39.84 | 40.395 | 39.16 | 39.77 | 39.77 | -0.75 (-1.85%) | 1,482,629 |
28 Oct 2019 | USD | 40.48 | 40.71 | 39.71 | 40.52 | 40.52 | +0.2 (+0.50%) | 928,609 |
25 Oct 2019 | USD | 39.29 | 40.74 | 39.23 | 40.32 | 40.32 | +1.1 (+2.80%) | 1,128,280 |
24 Oct 2019 | USD | 40.06 | 40.09 | 38.61 | 39.22 | 39.22 | -0.69 (-1.73%) | 1,485,479 |
23 Oct 2019 | USD | 38.77 | 39.945 | 38.29 | 39.91 | 39.91 | +1.03 (+2.65%) | 1,638,514 |
22 Oct 2019 | USD | 37.82 | 39.11 | 37.52 | 38.88 | 38.88 | +1.09 (+2.88%) | 2,726,576 |
21 Oct 2019 | USD | 38.08 | 38.89 | 37.73 | 37.79 | 37.79 | +0.375 (+1.00%) | 1,235,043 |
18 Oct 2019 | USD | 39.08 | 39.08 | 37.325 | 37.415 | 37.415 | -1.515 (-3.89%) | 1,668,317 |
17 Oct 2019 | USD | 39 | 39.19 | 38.8 | 38.93 | 38.93 | +0.22 (+0.57%) | 787,608 |
16 Oct 2019 | USD | 38.74 | 39.49 | 38.4 | 38.71 | 38.71 | -0.18 (-0.46%) | 1,127,050 |
15 Oct 2019 | USD | 38.8 | 39.18 | 38.21 | 38.89 | 38.89 | +0.2 (+0.52%) | 1,199,024 |
14 Oct 2019 | USD | 39.07 | 39.21 | 38.15 | 38.69 | 38.69 | -0.42 (-1.07%) | 1,046,245 |
11 Oct 2019 | USD | 38.18 | 39.83 | 38.03 | 39.11 | 39.11 | +1.28 (+3.38%) | 1,746,189 |
10 Oct 2019 | USD | 37.52 | 38.23 | 37.52 | 37.83 | 37.83 | +0.41 (+1.10%) | 1,095,702 |
9 Oct 2019 | USD | 37.51 | 37.88 | 37.29 | 37.42 | 37.42 | +0.19 (+0.51%) | 815,033 |
8 Oct 2019 | USD | 38.11 | 38.22 | 37.16 | 37.23 | 37.23 | -1.57 (-4.05%) | 1,717,116 |
7 Oct 2019 | USD | 39.02 | 39.31 | 38.73 | 38.8 | 38.8 | -0.18 (-0.46%) | 1,221,632 |