Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | USD | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 27.68 | 28.2 | 27.41 | 28.02 | 28.02 | -0.08 (-0.28%) | 4,803,512 |
5 Jun 2019 | USD | 28.1 | 28.34 | 26.95 | 28.1 | 28.1 | -0.03 (-0.11%) | 10,553,489 |
4 Jun 2019 | USD | 29.34 | 29.39 | 28.12 | 28.13 | 28.13 | -1.21 (-4.12%) | 6,524,215 |
3 Jun 2019 | USD | 29.32 | 29.47 | 29.16 | 29.34 | 29.34 | +0.12 (+0.41%) | 3,346,537 |
31 May 2019 | USD | 29.36 | 29.48 | 29.16 | 29.22 | 29.22 | -0.13 (-0.44%) | 2,625,561 |
30 May 2019 | USD | 29.52 | 29.54 | 29.18 | 29.35 | 29.35 | -0.24 (-0.81%) | 3,245,928 |
29 May 2019 | USD | 29.8 | 29.8 | 29.35 | 29.59 | 29.59 | -0.27 (-0.90%) | 3,085,192 |
28 May 2019 | USD | 29.68 | 29.9 | 29.5 | 29.86 | 29.86 | +0.2 (+0.67%) | 4,492,869 |
27 May 2019 | USD | 29.68 | 29.77 | 28.98 | 29.66 | 29.66 | +0.16 (+0.54%) | 4,412,742 |
24 May 2019 | USD | 29.48 | 29.85 | 29.4 | 29.5 | 29.5 | +0.02 (+0.07%) | 2,169,474 |
23 May 2019 | USD | 29.87 | 29.87 | 29.43 | 29.48 | 29.48 | -0.39 (-1.31%) | 2,923,226 |
22 May 2019 | USD | 29.87 | 30.09 | 29.71 | 29.87 | 29.87 | 0.0 (0.0%) | 3,301,062 |
21 May 2019 | USD | 29.75 | 30.18 | 29.59 | 29.87 | 29.87 | +0.28 (+0.95%) | 3,159,842 |
20 May 2019 | USD | 29.86 | 30.1 | 29.33 | 29.59 | 29.59 | -0.27 (-0.90%) | 4,061,441 |
17 May 2019 | USD | 30.21 | 30.44 | 29.81 | 29.86 | 29.86 | -0.49 (-1.61%) | 4,410,559 |
16 May 2019 | USD | 29.89 | 30.4 | 29.76 | 30.35 | 30.35 | +0.49 (+1.64%) | 6,566,415 |
15 May 2019 | USD | 29.3 | 30.05 | 29.3 | 29.86 | 29.86 | +0.68 (+2.33%) | 5,081,864 |
14 May 2019 | USD | 29.32 | 29.59 | 29.16 | 29.18 | 29.18 | -0.33 (-1.12%) | 3,517,604 |
13 May 2019 | USD | 29.39 | 29.67 | 29.1 | 29.51 | 29.51 | -0.15 (-0.51%) | 3,190,453 |
10 May 2019 | USD | 29.2 | 29.69 | 29.11 | 29.66 | 29.66 | +0.55 (+1.89%) | 4,846,891 |
9 May 2019 | USD | 29.4 | 29.46 | 29 | 29.11 | 29.11 | -0.39 (-1.32%) | 4,704,179 |
8 May 2019 | USD | 29.25 | 30.33 | 29.18 | 29.5 | 29.5 | -0.19 (-0.64%) | 6,153,850 |
7 May 2019 | USD | 29.77 | 30.19 | 29.2 | 29.69 | 29.69 | -0.08 (-0.27%) | 7,132,637 |
6 May 2019 | USD | 30.66 | 30.66 | 28.66 | 29.77 | 29.77 | -1.4 (-4.49%) | 9,451,582 |
3 May 2019 | USD | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 31.11 | 31.46 | 30.8 | 31.17 | 31.17 | +0.12 (+0.39%) | 6,419,045 |
29 Apr 2019 | USD | 30.68 | 31.46 | 30.6 | 31.05 | 31.05 | +0.37 (+1.21%) | 7,691,447 |