Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 33.95 | 34.6 | 33.68 | 34.21 | 34.21 | +0.26 (+0.77%) | 12,377,837 |
1 Jul 2019 | USD | 34.56 | 34.71 | 33.67 | 33.95 | 33.95 | -0.01 (-0.03%) | 10,920,465 |
28 Jun 2019 | USD | 34.27 | 34.5 | 33.77 | 33.96 | 33.96 | -0.3 (-0.88%) | 7,052,367 |
27 Jun 2019 | USD | 33.52 | 34.5 | 33.4 | 34.26 | 34.26 | +0.74 (+2.21%) | 14,167,114 |
26 Jun 2019 | USD | 32.48 | 33.8 | 32.16 | 33.52 | 33.52 | +0.88 (+2.70%) | 12,165,532 |
25 Jun 2019 | USD | 32.62 | 32.76 | 32.07 | 32.64 | 32.64 | +0.03 (+0.09%) | 12,833,173 |
24 Jun 2019 | USD | 31.2 | 33.16 | 31.2 | 32.61 | 32.61 | +1.46 (+4.69%) | 13,384,435 |
21 Jun 2019 | USD | 31.29 | 31.34 | 31.01 | 31.15 | 31.15 | +0.1 (+0.32%) | 9,114,627 |
20 Jun 2019 | USD | 31.24 | 31.33 | 30.97 | 31.05 | 31.05 | -0.19 (-0.61%) | 8,382,881 |
19 Jun 2019 | USD | 30.75 | 31.56 | 30.35 | 31.24 | 31.24 | +1.04 (+3.44%) | 9,536,011 |
18 Jun 2019 | USD | 30.06 | 30.27 | 29.67 | 30.2 | 30.2 | +0.2 (+0.67%) | 4,975,136 |
17 Jun 2019 | USD | 30 | 30.08 | 29.6 | 30 | 30 | +0.12 (+0.40%) | 4,199,346 |
14 Jun 2019 | USD | 29.88 | 30.08 | 29.68 | 29.88 | 29.88 | +0.06 (+0.20%) | 5,916,418 |
13 Jun 2019 | USD | 29.4 | 29.96 | 29.25 | 29.82 | 29.82 | +0.31 (+1.05%) | 7,004,163 |
12 Jun 2019 | USD | 29.57 | 29.58 | 29.15 | 29.51 | 29.51 | -0.05 (-0.17%) | 6,124,892 |
11 Jun 2019 | USD | 29.22 | 29.66 | 29.2 | 29.56 | 29.56 | +0.34 (+1.16%) | 7,006,939 |
10 Jun 2019 | USD | 28.8 | 29.56 | 28.67 | 29.22 | 29.22 | +0.71 (+2.49%) | 6,043,452 |
7 Jun 2019 | USD | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 28.85 | 28.85 | 28.46 | 28.51 | 28.51 | -0.36 (-1.25%) | 3,808,002 |
5 Jun 2019 | USD | 29.21 | 29.32 | 28.81 | 28.87 | 28.87 | -0.26 (-0.89%) | 5,895,570 |
4 Jun 2019 | USD | 29.83 | 29.83 | 28.9 | 29.13 | 29.13 | -0.91 (-3.03%) | 8,983,091 |
3 Jun 2019 | USD | 32 | 32 | 29.8 | 30.04 | 30.04 | +0.16 (+0.54%) | 17,985,012 |
31 May 2019 | USD | 29.86 | 30.1 | 29.83 | 29.88 | 29.88 | -0.18 (-0.60%) | 3,705,761 |
30 May 2019 | USD | 30.68 | 30.68 | 29.82 | 30.06 | 30.06 | -0.62 (-2.02%) | 5,962,536 |
29 May 2019 | USD | 30.29 | 31.1 | 30.11 | 30.68 | 30.68 | +0.66 (+2.20%) | 10,069,862 |
28 May 2019 | USD | 30.18 | 30.24 | 29.81 | 30.02 | 30.02 | -0.01 (-0.03%) | 6,140,196 |
27 May 2019 | USD | 29.96 | 30.14 | 29.7 | 30.03 | 30.03 | +0.09 (+0.30%) | 5,183,652 |
24 May 2019 | USD | 30.11 | 30.2 | 29.9 | 29.94 | 29.94 | +0.04 (+0.13%) | 2,177,708 |
23 May 2019 | USD | 30.26 | 30.26 | 29.9 | 29.9 | 29.9 | -0.36 (-1.19%) | 2,917,434 |
22 May 2019 | USD | 30.61 | 30.61 | 30.2 | 30.26 | 30.26 | -0.37 (-1.21%) | 2,704,549 |