Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 26.44 | 26.84 | 26 | 26.23 | 26.23 | -0.24 (-0.91%) | 19,075,723 |
27 Sep 2019 | USD | 26.2 | 26.74 | 25.76 | 26.47 | 26.47 | +0.06 (+0.23%) | 26,217,161 |
26 Sep 2019 | USD | 26.49 | 27.28 | 25.98 | 26.41 | 26.41 | +0.02 (+0.08%) | 44,332,034 |
25 Sep 2019 | USD | 27.8 | 27.99 | 26.06 | 26.39 | 26.39 | -1.81 (-6.42%) | 67,467,698 |
24 Sep 2019 | USD | 27.28 | 28.44 | 27.09 | 28.2 | 28.2 | +1.14 (+4.21%) | 52,239,336 |
23 Sep 2019 | USD | 27.5 | 27.55 | 26.61 | 27.06 | 27.06 | -0.49 (-1.78%) | 34,762,598 |
20 Sep 2019 | USD | 27.29 | 27.65 | 27.03 | 27.55 | 27.55 | +0.38 (+1.40%) | 29,770,193 |
19 Sep 2019 | USD | 27.16 | 27.69 | 26.91 | 27.17 | 27.17 | -0.04 (-0.15%) | 31,501,670 |
18 Sep 2019 | USD | 27.55 | 27.6 | 26.71 | 27.21 | 27.21 | -0.35 (-1.27%) | 42,260,876 |
17 Sep 2019 | USD | 28.34 | 28.34 | 27.37 | 27.56 | 27.56 | -0.64 (-2.27%) | 27,013,649 |
16 Sep 2019 | USD | 28.14 | 28.4 | 27.5 | 28.2 | 28.2 | +0.22 (+0.79%) | 30,759,523 |
13 Sep 2019 | USD | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 27.9 | 28.39 | 27.71 | 27.98 | 27.98 | +0.36 (+1.30%) | 43,682,058 |
11 Sep 2019 | USD | 28 | 28.07 | 27.3 | 27.62 | 27.62 | -0.13 (-0.47%) | 32,698,746 |
10 Sep 2019 | USD | 28.3 | 28.42 | 27.4 | 27.75 | 27.75 | -0.22 (-0.79%) | 38,005,616 |
9 Sep 2019 | USD | 27.98 | 28.54 | 27.22 | 27.97 | 27.97 | -0.08 (-0.29%) | 61,388,011 |
6 Sep 2019 | USD | 29.03 | 29.15 | 27.59 | 28.05 | 28.05 | -0.9 (-3.11%) | 65,540,532 |
5 Sep 2019 | USD | 29 | 29.08 | 28.7 | 28.95 | 28.95 | +0.16 (+0.56%) | 37,109,024 |
4 Sep 2019 | USD | 29.01 | 29.13 | 28.51 | 28.79 | 28.79 | -0.11 (-0.38%) | 24,708,330 |
3 Sep 2019 | USD | 28.69 | 29.35 | 28.46 | 28.9 | 28.9 | +0.19 (+0.66%) | 50,097,161 |
2 Sep 2019 | USD | 27.68 | 29.48 | 27.68 | 28.71 | 28.71 | +1.06 (+3.83%) | 59,521,970 |
30 Aug 2019 | USD | 28.05 | 28.44 | 27.28 | 27.65 | 27.65 | 0.0 (0.0%) | 52,604,916 |
29 Aug 2019 | USD | 28.07 | 28.45 | 27.62 | 27.65 | 27.65 | -0.25 (-0.90%) | 58,721,065 |
28 Aug 2019 | USD | 26.64 | 28.28 | 26.56 | 27.9 | 27.9 | +1.18 (+4.42%) | 65,498,410 |
27 Aug 2019 | USD | 26.48 | 26.89 | 26.16 | 26.72 | 26.72 | +0.47 (+1.79%) | 62,444,105 |
26 Aug 2019 | USD | 26.48 | 26.78 | 25.88 | 26.25 | 26.25 | -0.73 (-2.71%) | 53,596,110 |
23 Aug 2019 | USD | 26.98 | 27.17 | 26.39 | 26.98 | 26.98 | +0.34 (+1.28%) | 59,606,489 |
22 Aug 2019 | USD | 27.4 | 27.58 | 26.55 | 26.64 | 26.64 | -0.41 (-1.52%) | 82,065,730 |