Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 25.6 | 25.65 | 25.11 | 25.25 | 25.25 | +0.02 (+0.08%) | 10,546,971 |
10 Jul 2019 | USD | 25.51 | 25.67 | 25.07 | 25.23 | 25.23 | -0.23 (-0.90%) | 10,153,336 |
9 Jul 2019 | USD | 25.39 | 25.65 | 24.95 | 25.46 | 25.46 | +0.16 (+0.63%) | 15,285,070 |
8 Jul 2019 | USD | 25.91 | 26.29 | 24.98 | 25.3 | 25.3 | -0.84 (-3.21%) | 19,969,953 |
5 Jul 2019 | USD | 26.15 | 26.35 | 25.75 | 26.14 | 26.14 | -0.02 (-0.08%) | 14,952,811 |
4 Jul 2019 | USD | 26.11 | 26.49 | 25.6 | 26.16 | 26.16 | +0.05 (+0.19%) | 16,802,544 |
3 Jul 2019 | USD | 26.63 | 26.8 | 25.7 | 26.11 | 26.11 | -0.78 (-2.90%) | 25,818,918 |
2 Jul 2019 | USD | 27.51 | 27.67 | 26.62 | 26.89 | 26.89 | -0.89 (-3.20%) | 25,380,351 |
1 Jul 2019 | USD | 27.55 | 27.9 | 26.95 | 27.78 | 27.78 | +0.9 (+3.35%) | 34,278,601 |
28 Jun 2019 | USD | 26.58 | 26.88 | 26.2 | 26.88 | 26.88 | +0.39 (+1.47%) | 19,883,360 |
27 Jun 2019 | USD | 26.53 | 27.02 | 26.42 | 26.49 | 26.49 | -0.01 (-0.04%) | 23,912,819 |
26 Jun 2019 | USD | 26.1 | 27.04 | 26.1 | 26.5 | 26.5 | -0.13 (-0.49%) | 18,953,494 |
25 Jun 2019 | USD | 26.89 | 26.89 | 25.68 | 26.63 | 26.63 | -0.37 (-1.37%) | 26,073,423 |
24 Jun 2019 | USD | 26.99 | 27.2 | 26.42 | 27 | 27 | -0.03 (-0.11%) | 25,935,347 |
21 Jun 2019 | USD | 25.73 | 27.36 | 25.73 | 27.03 | 27.03 | +1.34 (+5.22%) | 48,578,294 |
20 Jun 2019 | USD | 25.05 | 26.1 | 24.83 | 25.69 | 25.69 | +0.64 (+2.55%) | 33,634,085 |
19 Jun 2019 | USD | 25.15 | 25.66 | 24.74 | 25.05 | 25.05 | +0.79 (+3.26%) | 36,446,321 |
18 Jun 2019 | USD | 23.74 | 24.75 | 23.62 | 24.26 | 24.26 | +0.36 (+1.51%) | 24,333,153 |
17 Jun 2019 | USD | 24.17 | 24.33 | 23.41 | 23.9 | 23.9 | -0.14 (-0.58%) | 16,711,479 |
14 Jun 2019 | USD | 24.5 | 25.02 | 23.9 | 24.04 | 24.04 | -0.81 (-3.26%) | 31,369,023 |
13 Jun 2019 | USD | 23.3 | 25.47 | 23.25 | 24.85 | 24.85 | +1.7 (+7.34%) | 53,981,868 |
12 Jun 2019 | USD | 23.36 | 23.49 | 23.05 | 23.15 | 23.15 | -0.25 (-1.07%) | 11,671,243 |
11 Jun 2019 | USD | 22.43 | 23.5 | 22.17 | 23.4 | 23.4 | +0.9 (+4%) | 22,136,315 |
10 Jun 2019 | USD | 22.11 | 22.53 | 21.93 | 22.5 | 22.5 | +0.42 (+1.90%) | 12,283,908 |
7 Jun 2019 | USD | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 22.7 | 22.74 | 21.97 | 22.08 | 22.08 | -0.5 (-2.21%) | 11,580,645 |
5 Jun 2019 | USD | 22.54 | 22.86 | 22.28 | 22.58 | 22.58 | +0.3 (+1.35%) | 13,617,108 |
4 Jun 2019 | USD | 22.81 | 22.86 | 22 | 22.28 | 22.28 | -0.56 (-2.45%) | 13,021,888 |
3 Jun 2019 | USD | 22.95 | 23.3 | 22.45 | 22.84 | 22.84 | +0.01 (+0.04%) | 14,002,232 |
31 May 2019 | USD | 22.98 | 23.2 | 22.69 | 22.83 | 22.83 | -0.03 (-0.13%) | 12,395,748 |