Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | USD | 28.89 | 29.12 | 28.76 | 28.87 | 28.87 | -0.09 (-0.31%) | 3,688,767 |
18 Jul 2019 | USD | 29.09 | 29.18 | 28.77 | 28.96 | 28.96 | -0.15 (-0.52%) | 2,846,138 |
17 Jul 2019 | USD | 29.39 | 29.39 | 29.03 | 29.11 | 29.11 | -0.21 (-0.72%) | 4,733,932 |
16 Jul 2019 | USD | 29.73 | 29.77 | 29.3 | 29.32 | 29.32 | -0.47 (-1.58%) | 3,734,897 |
15 Jul 2019 | USD | 29.95 | 29.97 | 29.02 | 29.79 | 29.79 | -0.23 (-0.77%) | 5,577,451 |
12 Jul 2019 | USD | 30 | 30.21 | 29.8 | 30.02 | 30.02 | +0.07 (+0.23%) | 3,869,391 |
11 Jul 2019 | USD | 30.02 | 30.28 | 29.65 | 29.95 | 29.95 | -0.02 (-0.07%) | 3,800,344 |
10 Jul 2019 | USD | 30.2 | 30.35 | 29.82 | 29.97 | 29.97 | -0.27 (-0.89%) | 4,190,742 |
9 Jul 2019 | USD | 30.42 | 30.76 | 30.04 | 30.24 | 30.24 | +0.08 (+0.27%) | 5,137,509 |
8 Jul 2019 | USD | 31.03 | 31.09 | 30 | 30.16 | 30.16 | -0.87 (-2.80%) | 5,959,230 |
5 Jul 2019 | USD | 30.96 | 31.1 | 30.67 | 31.03 | 31.03 | +0.07 (+0.23%) | 3,618,250 |
4 Jul 2019 | USD | 31 | 31.23 | 30.54 | 30.96 | 30.96 | +0.04 (+0.13%) | 6,919,315 |
3 Jul 2019 | USD | 30.87 | 31.75 | 30.75 | 30.92 | 30.92 | +0.04 (+0.13%) | 9,832,155 |
2 Jul 2019 | USD | 29.66 | 31.03 | 29.52 | 30.88 | 30.88 | +1.23 (+4.15%) | 12,047,989 |
1 Jul 2019 | USD | 29.3 | 29.76 | 29.18 | 29.65 | 29.65 | +0.65 (+2.24%) | 6,484,293 |
28 Jun 2019 | USD | 29.14 | 29.18 | 28.77 | 29 | 29 | -0.11 (-0.38%) | 3,655,639 |
27 Jun 2019 | USD | 28.91 | 29.31 | 28.9 | 29.11 | 29.11 | +0.2 (+0.69%) | 4,526,189 |
26 Jun 2019 | USD | 28.54 | 28.93 | 28.42 | 28.91 | 28.91 | +0.4 (+1.40%) | 3,739,431 |
25 Jun 2019 | USD | 28.87 | 28.97 | 28.25 | 28.51 | 28.51 | -0.35 (-1.21%) | 4,013,454 |
24 Jun 2019 | USD | 28.98 | 29 | 28.75 | 28.86 | 28.86 | -0.08 (-0.28%) | 2,439,380 |
21 Jun 2019 | USD | 29.05 | 29.09 | 28.8 | 28.94 | 28.94 | -0.01 (-0.03%) | 4,334,932 |
20 Jun 2019 | USD | 28.67 | 29.31 | 28.46 | 28.95 | 28.95 | +0.33 (+1.15%) | 5,118,146 |
19 Jun 2019 | USD | 28.76 | 28.99 | 28.56 | 28.62 | 28.62 | +0.2 (+0.70%) | 4,935,035 |
18 Jun 2019 | USD | 28.66 | 28.74 | 28.3 | 28.42 | 28.42 | -0.25 (-0.87%) | 2,339,490 |
17 Jun 2019 | USD | 28.6 | 28.86 | 28.36 | 28.67 | 28.67 | +0.26 (+0.92%) | 2,702,095 |
14 Jun 2019 | USD | 28.47 | 28.76 | 28.38 | 28.41 | 28.41 | -0.03 (-0.11%) | 3,013,376 |
13 Jun 2019 | USD | 28.45 | 28.63 | 28.1 | 28.44 | 28.44 | -0.04 (-0.14%) | 2,765,443 |
12 Jun 2019 | USD | 28.46 | 28.52 | 28.11 | 28.48 | 28.48 | -0.02 (-0.07%) | 3,819,147 |
11 Jun 2019 | USD | 27.7 | 28.5 | 27.69 | 28.5 | 28.5 | +0.8 (+2.89%) | 5,333,716 |
10 Jun 2019 | USD | 28.04 | 28.28 | 27.66 | 27.7 | 27.7 | -0.32 (-1.14%) | 3,886,150 |