Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 31.49 | 31.79 | 30.78 | 30.89 | 30.89 | -0.41 (-1.31%) | 15,033,887 |
27 Sep 2019 | USD | 31.75 | 31.89 | 31.1 | 31.3 | 31.3 | -0.4 (-1.26%) | 18,196,121 |
26 Sep 2019 | USD | 32.99 | 32.99 | 31.06 | 31.7 | 31.7 | -0.92 (-2.82%) | 23,758,403 |
25 Sep 2019 | USD | 33.22 | 33.6 | 32.06 | 32.62 | 32.62 | -0.67 (-2.01%) | 21,114,462 |
24 Sep 2019 | USD | 32.92 | 33.97 | 32.55 | 33.29 | 33.29 | +0.38 (+1.15%) | 27,847,190 |
23 Sep 2019 | USD | 34.53 | 34.53 | 31.95 | 32.91 | 32.91 | -1.74 (-5.02%) | 49,047,422 |
20 Sep 2019 | USD | 34.82 | 35.22 | 34.42 | 34.65 | 34.65 | -0.15 (-0.43%) | 20,142,372 |
19 Sep 2019 | USD | 34.01 | 34.8 | 33.5 | 34.8 | 34.8 | +0.72 (+2.11%) | 24,332,070 |
18 Sep 2019 | USD | 34.11 | 34.15 | 33.35 | 34.08 | 34.08 | +0.07 (+0.21%) | 17,020,461 |
17 Sep 2019 | USD | 34.16 | 34.42 | 33.3 | 34.01 | 34.01 | -0.06 (-0.18%) | 23,657,704 |
16 Sep 2019 | USD | 34.63 | 35.14 | 33.87 | 34.07 | 34.07 | -0.51 (-1.47%) | 26,777,542 |
13 Sep 2019 | USD | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 34.81 | 34.88 | 34.14 | 34.58 | 34.58 | +0.03 (+0.09%) | 13,057,872 |
11 Sep 2019 | USD | 34.9 | 35.23 | 34.01 | 34.55 | 34.55 | -0.19 (-0.55%) | 18,333,754 |
10 Sep 2019 | USD | 35.1 | 35.48 | 34.37 | 34.74 | 34.74 | -0.86 (-2.42%) | 23,624,716 |
9 Sep 2019 | USD | 34.5 | 35.63 | 34 | 35.6 | 35.6 | +1.31 (+3.82%) | 27,950,392 |
6 Sep 2019 | USD | 35.18 | 35.66 | 33.7 | 34.29 | 34.29 | -0.89 (-2.53%) | 28,280,337 |
5 Sep 2019 | USD | 34.4 | 36.33 | 33.96 | 35.18 | 35.18 | +1.36 (+4.02%) | 35,173,378 |
4 Sep 2019 | USD | 33.9 | 34.47 | 33.36 | 33.82 | 33.82 | -0.27 (-0.79%) | 20,535,461 |
3 Sep 2019 | USD | 33.8 | 34.19 | 33.31 | 34.09 | 34.09 | +0.14 (+0.41%) | 20,828,895 |
2 Sep 2019 | USD | 32.06 | 34.13 | 32.06 | 33.95 | 33.95 | +1.88 (+5.86%) | 29,365,901 |
30 Aug 2019 | USD | 33.5 | 34.48 | 31.79 | 32.07 | 32.07 | -1.04 (-3.14%) | 33,474,812 |
29 Aug 2019 | USD | 32.87 | 33.88 | 32.76 | 33.11 | 33.11 | +0.21 (+0.64%) | 23,864,659 |
28 Aug 2019 | USD | 32.69 | 33.62 | 32.63 | 32.9 | 32.9 | -0.1 (-0.30%) | 27,314,583 |
27 Aug 2019 | USD | 31.65 | 33.17 | 31.1 | 33 | 33 | +1.66 (+5.30%) | 36,679,931 |
26 Aug 2019 | USD | 30.8 | 31.62 | 30.75 | 31.34 | 31.34 | +0.08 (+0.26%) | 19,283,785 |
23 Aug 2019 | USD | 31.5 | 31.77 | 30.94 | 31.26 | 31.26 | -0.33 (-1.04%) | 16,883,803 |