Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 38.54 | 38.6 | 37.8 | 38.21 | 38.21 | +0.04 (+0.10%) | 19,377,621 |
10 Jul 2019 | USD | 38.21 | 38.9 | 37.78 | 38.17 | 38.17 | -0.08 (-0.21%) | 24,728,551 |
9 Jul 2019 | USD | 37.37 | 38.73 | 36.67 | 38.25 | 38.25 | +0.91 (+2.44%) | 45,732,420 |
8 Jul 2019 | USD | 37.58 | 37.88 | 36.66 | 37.34 | 37.34 | +0.46 (+1.25%) | 42,819,757 |
5 Jul 2019 | USD | 35.2 | 37.1 | 35.2 | 36.88 | 36.88 | +1.95 (+5.58%) | 43,495,763 |
4 Jul 2019 | USD | 35.21 | 35.54 | 34.8 | 34.93 | 34.93 | -0.19 (-0.54%) | 21,682,875 |
3 Jul 2019 | USD | 36.74 | 36.78 | 34.7 | 35.12 | 35.12 | -1.8 (-4.88%) | 50,783,838 |
2 Jul 2019 | USD | 36.75 | 37.68 | 36.65 | 36.92 | 36.92 | +0.06 (+0.16%) | 31,622,702 |
1 Jul 2019 | USD | 36.3 | 37.03 | 35.78 | 36.86 | 36.86 | +1 (+2.79%) | 24,916,231 |
28 Jun 2019 | USD | 35.98 | 36.1 | 35.69 | 35.86 | 35.86 | -0.15 (-0.42%) | 13,222,169 |
27 Jun 2019 | USD | 35.95 | 36.38 | 35.29 | 36.01 | 36.01 | +0.19 (+0.53%) | 19,890,412 |
26 Jun 2019 | USD | 35.99 | 36.39 | 35.67 | 35.82 | 35.82 | -0.26 (-0.72%) | 17,889,624 |
25 Jun 2019 | USD | 36.7 | 36.76 | 35.99 | 36.08 | 36.08 | -0.81 (-2.20%) | 20,638,087 |
24 Jun 2019 | USD | 36.98 | 37.36 | 36.01 | 36.89 | 36.89 | -0.41 (-1.10%) | 29,206,429 |
21 Jun 2019 | USD | 38.9 | 38.9 | 37.11 | 37.3 | 37.3 | -0.74 (-1.95%) | 33,334,606 |
20 Jun 2019 | USD | 38.01 | 38.2 | 37.03 | 38.04 | 38.04 | -0.03 (-0.08%) | 32,468,116 |
19 Jun 2019 | USD | 40 | 40 | 37.73 | 38.07 | 38.07 | -0.58 (-1.50%) | 35,370,592 |
18 Jun 2019 | USD | 37.69 | 38.76 | 37.69 | 38.65 | 38.65 | +1.04 (+2.77%) | 24,564,462 |
17 Jun 2019 | USD | 39.02 | 39.47 | 37 | 37.61 | 37.61 | -1.65 (-4.20%) | 39,173,451 |
14 Jun 2019 | USD | 39.31 | 40.38 | 39.08 | 39.26 | 39.26 | -0.34 (-0.86%) | 60,501,520 |
13 Jun 2019 | USD | 39.12 | 40 | 38.38 | 39.6 | 39.6 | +0.73 (+1.88%) | 30,007,634 |
12 Jun 2019 | USD | 38.41 | 39.31 | 38.21 | 38.87 | 38.87 | +0.08 (+0.21%) | 30,646,399 |
11 Jun 2019 | USD | 37.5 | 38.88 | 36.91 | 38.79 | 38.79 | +1.52 (+4.08%) | 32,571,443 |
10 Jun 2019 | USD | 37.55 | 37.55 | 36.2 | 37.27 | 37.27 | +0.18 (+0.49%) | 24,928,905 |
7 Jun 2019 | USD | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 38.96 | 38.97 | 36.5 | 37.09 | 37.09 | -1.89 (-4.85%) | 38,785,483 |
5 Jun 2019 | USD | 39.35 | 39.53 | 37.85 | 38.98 | 38.98 | +0.03 (+0.08%) | 29,487,284 |
4 Jun 2019 | USD | 39.1 | 40.5 | 38.25 | 38.95 | 38.95 | -0.21 (-0.54%) | 34,073,391 |
3 Jun 2019 | USD | 40.13 | 40.8 | 38.8 | 39.16 | 39.16 | -0.24 (-0.61%) | 35,398,734 |
31 May 2019 | USD | 39.35 | 39.6 | 37.65 | 39.4 | 39.4 | +0.01 (+0.03%) | 35,007,270 |