Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 36.45 | 36.69 | 35.8714 | 36.69 | 36.69 | +0.28 (+0.77%) | 292,804 |
10 Jul 2019 | USD | 37.24 | 37.34 | 36.02 | 36.41 | 36.41 | -0.72 (-1.94%) | 908,583 |
9 Jul 2019 | USD | 37.21 | 37.64 | 36.83 | 37.13 | 37.13 | -0.18 (-0.48%) | 529,577 |
8 Jul 2019 | USD | 37.1 | 37.76 | 36.54 | 37.31 | 37.31 | +0.02 (+0.05%) | 603,912 |
5 Jul 2019 | USD | 36.26 | 37.48 | 36.26 | 37.29 | 37.29 | +0.9 (+2.47%) | 360,875 |
4 Jul 2019 | USD | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 37.97 | 38.03 | 36.29 | 36.39 | 36.39 | -1.49 (-3.93%) | 219,168 |
2 Jul 2019 | USD | 37.71 | 38.1 | 37.46 | 37.88 | 37.88 | +0.2 (+0.53%) | 415,168 |
1 Jul 2019 | USD | 38.15 | 38.68 | 37.25 | 37.68 | 37.68 | +0.05 (+0.13%) | 422,298 |
28 Jun 2019 | USD | 37.06 | 37.93 | 36.88 | 37.63 | 37.63 | +0.65 (+1.76%) | 5,585,962 |
27 Jun 2019 | USD | 36.48 | 37.85 | 36.48 | 36.98 | 36.98 | +0.48 (+1.32%) | 472,427 |
26 Jun 2019 | USD | 35.93 | 36.84 | 35.93 | 36.5 | 36.5 | +0.6 (+1.67%) | 582,271 |
25 Jun 2019 | USD | 36.19 | 36.54 | 35.61 | 35.9 | 35.9 | -0.45 (-1.24%) | 372,084 |
24 Jun 2019 | USD | 36.56 | 37 | 35.88 | 36.35 | 36.35 | -0.22 (-0.60%) | 310,972 |
21 Jun 2019 | USD | 36.41 | 37.24 | 36.1331 | 36.57 | 36.57 | +0.18 (+0.49%) | 751,652 |
20 Jun 2019 | USD | 36.59 | 37.2 | 36.05 | 36.39 | 36.39 | +0.36 (+1.00%) | 451,012 |
19 Jun 2019 | USD | 36.24 | 36.38 | 35.66 | 36.03 | 36.03 | -0.18 (-0.50%) | 501,703 |
18 Jun 2019 | USD | 35.76 | 36.68 | 35.76 | 36.21 | 36.21 | +0.75 (+2.12%) | 349,651 |
17 Jun 2019 | USD | 36.55 | 36.92 | 35.44 | 35.46 | 35.46 | -0.88 (-2.42%) | 406,024 |
14 Jun 2019 | USD | 37.02 | 37.045 | 36.32 | 36.34 | 36.34 | -0.66 (-1.78%) | 333,773 |
13 Jun 2019 | USD | 36.18 | 37.09 | 36.02 | 37 | 37 | +1.02 (+2.83%) | 516,804 |
12 Jun 2019 | USD | 36.95 | 37.46 | 35.64 | 35.98 | 35.98 | -0.88 (-2.39%) | 1,141,396 |
11 Jun 2019 | USD | 39.06 | 39.06 | 36.72 | 36.86 | 36.86 | -1.83 (-4.73%) | 284,911 |
10 Jun 2019 | USD | 38.48 | 39.74 | 38.4 | 38.69 | 38.69 | +0.35 (+0.91%) | 686,977 |
7 Jun 2019 | USD | 37.24 | 39.14 | 37.15 | 38.34 | 38.34 | +1.28 (+3.45%) | 758,164 |
6 Jun 2019 | USD | 36.24 | 37.42 | 36.05 | 37.06 | 37.06 | +0.86 (+2.38%) | 434,430 |
5 Jun 2019 | USD | 35.51 | 36.63 | 35.23 | 36.2 | 36.2 | +0.68 (+1.91%) | 364,329 |
4 Jun 2019 | USD | 35 | 35.71 | 34.29 | 35.52 | 35.52 | +0.89 (+2.57%) | 237,696 |
3 Jun 2019 | USD | 33.87 | 34.85 | 33.61 | 34.63 | 34.63 | +0.74 (+2.18%) | 341,958 |
31 May 2019 | USD | 34.59 | 34.66 | 33.66 | 33.89 | 33.89 | -1.11 (-3.17%) | 303,250 |