Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 23.88 | 24.3 | 23.08 | 23.95 | 23.95 | -0.56 (-2.28%) | 8,830,126 |
5 Aug 2019 | USD | 23.96 | 24.9 | 23.61 | 24.51 | 24.51 | +0.65 (+2.72%) | 11,218,102 |
2 Aug 2019 | USD | 23.1 | 24.18 | 22.91 | 23.86 | 23.86 | +0.24 (+1.02%) | 7,828,687 |
1 Aug 2019 | USD | 22.76 | 23.68 | 22.7 | 23.62 | 23.62 | +0.67 (+2.92%) | 8,123,693 |
31 Jul 2019 | USD | 23 | 23.06 | 22.64 | 22.95 | 22.95 | -0.09 (-0.39%) | 3,596,493 |
30 Jul 2019 | USD | 22.37 | 23.27 | 22.34 | 23.04 | 23.04 | +0.67 (+3.00%) | 5,573,204 |
29 Jul 2019 | USD | 22.76 | 22.82 | 22.29 | 22.37 | 22.37 | -0.39 (-1.71%) | 3,342,745 |
26 Jul 2019 | USD | 22.83 | 23.03 | 22.73 | 22.76 | 22.76 | -0.27 (-1.17%) | 2,256,900 |
25 Jul 2019 | USD | 23.19 | 23.26 | 22.81 | 23.03 | 23.03 | -0.15 (-0.65%) | 3,156,919 |
24 Jul 2019 | USD | 23.07 | 23.45 | 23.07 | 23.18 | 23.18 | +0.01 (+0.04%) | 3,091,400 |
23 Jul 2019 | USD | 22.28 | 23.3 | 22.28 | 23.17 | 23.17 | +0.74 (+3.30%) | 4,832,006 |
22 Jul 2019 | USD | 22.51 | 22.96 | 21.8 | 22.43 | 22.43 | -0.2 (-0.88%) | 4,794,104 |
19 Jul 2019 | USD | 22.69 | 22.95 | 22.38 | 22.63 | 22.63 | -0.07 (-0.31%) | 6,761,807 |
18 Jul 2019 | USD | 23.47 | 23.47 | 22.5 | 22.7 | 22.7 | -1.1 (-4.62%) | 8,344,444 |
17 Jul 2019 | USD | 23.2 | 24.56 | 23.18 | 23.8 | 23.8 | +0.53 (+2.28%) | 11,812,512 |
16 Jul 2019 | USD | 23.03 | 23.35 | 22.63 | 23.27 | 23.27 | +0.04 (+0.17%) | 5,366,846 |
15 Jul 2019 | USD | 23.05 | 23.36 | 22.6 | 23.23 | 23.23 | +0.18 (+0.78%) | 4,569,900 |
12 Jul 2019 | USD | 22.9 | 23.67 | 22.9 | 23.05 | 23.05 | +0.41 (+1.81%) | 6,314,737 |
11 Jul 2019 | USD | 22.85 | 23.26 | 22.53 | 22.64 | 22.64 | -0.11 (-0.48%) | 4,272,011 |
10 Jul 2019 | USD | 23.08 | 23.11 | 22.4 | 22.75 | 22.75 | -0.4 (-1.73%) | 6,120,492 |
9 Jul 2019 | USD | 22.38 | 23.15 | 22.03 | 23.15 | 23.15 | +0.95 (+4.28%) | 7,115,273 |
8 Jul 2019 | USD | 22.74 | 22.86 | 22.15 | 22.2 | 22.2 | -0.7 (-3.06%) | 6,097,705 |
5 Jul 2019 | USD | 22.58 | 23.03 | 22.15 | 22.9 | 22.9 | +0.53 (+2.37%) | 9,850,264 |
4 Jul 2019 | USD | 22.22 | 22.54 | 22.15 | 22.37 | 22.37 | +0.23 (+1.04%) | 5,275,482 |
3 Jul 2019 | USD | 22.02 | 22.44 | 22 | 22.14 | 22.14 | +0.01 (+0.05%) | 5,660,141 |
2 Jul 2019 | USD | 21.96 | 22.65 | 21.73 | 22.13 | 22.13 | +0.2 (+0.91%) | 7,689,092 |
1 Jul 2019 | USD | 21.18 | 22.3 | 21.1 | 21.93 | 21.93 | +1.09 (+5.23%) | 9,649,477 |
28 Jun 2019 | USD | 21.2 | 21.2 | 20.68 | 20.84 | 20.84 | -0.29 (-1.37%) | 3,368,540 |
27 Jun 2019 | USD | 21.09 | 21.25 | 20.98 | 21.13 | 21.13 | +0.09 (+0.43%) | 5,152,485 |
26 Jun 2019 | USD | 20.81 | 21.3 | 20.73 | 21.04 | 21.04 | +0.07 (+0.33%) | 2,790,759 |