Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 43.78 | 44.67 | 43.61 | 44.23 | 44.23 | +0.36 (+0.82%) | 570,468 |
8 Jul 2019 | USD | 45.39 | 45.442 | 43.58 | 43.87 | 43.87 | -1.92 (-4.19%) | 564,498 |
5 Jul 2019 | USD | 46.37 | 47.0316 | 45.585 | 45.79 | 45.79 | -0.75 (-1.61%) | 496,062 |
4 Jul 2019 | USD | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 47.32 | 47.87 | 45.51 | 46.54 | 46.54 | -0.66 (-1.40%) | 533,229 |
2 Jul 2019 | USD | 49.45 | 49.45 | 47.115 | 47.2 | 47.2 | -2.38 (-4.80%) | 505,590 |
1 Jul 2019 | USD | 50.86 | 51.09 | 48.79 | 49.58 | 49.58 | -0.3 (-0.60%) | 377,159 |
28 Jun 2019 | USD | 49.7 | 50.55 | 49.62 | 49.88 | 49.88 | +0.21 (+0.42%) | 1,108,728 |
27 Jun 2019 | USD | 48.07 | 49.73 | 47.55 | 49.67 | 49.67 | +1.71 (+3.57%) | 600,617 |
26 Jun 2019 | USD | 49.72 | 50.25 | 47.66 | 47.96 | 47.96 | -1.63 (-3.29%) | 401,262 |
25 Jun 2019 | USD | 48.85 | 50.42 | 48.59 | 49.59 | 49.59 | +0.88 (+1.81%) | 702,642 |
24 Jun 2019 | USD | 50.55 | 50.84 | 48.63 | 48.71 | 48.71 | -2.07 (-4.08%) | 397,680 |
21 Jun 2019 | USD | 51.17 | 51.5 | 49.75 | 50.78 | 50.78 | -0.52 (-1.01%) | 873,968 |
20 Jun 2019 | USD | 52.39 | 53.43 | 51.145 | 51.3 | 51.3 | -0.12 (-0.23%) | 332,442 |
19 Jun 2019 | USD | 52.46 | 52.79 | 50.54 | 51.42 | 51.42 | -0.49 (-0.94%) | 416,777 |
18 Jun 2019 | USD | 51.06 | 52.73 | 51.06 | 51.91 | 51.91 | +1.25 (+2.47%) | 506,048 |
17 Jun 2019 | USD | 48.52 | 50.93 | 48.42 | 50.66 | 50.66 | +2.61 (+5.43%) | 1,510,535 |
14 Jun 2019 | USD | 49.69 | 49.84 | 47.91 | 48.05 | 48.05 | -1.52 (-3.07%) | 454,660 |
13 Jun 2019 | USD | 49.09 | 49.78 | 47.58 | 49.57 | 49.57 | +0.87 (+1.79%) | 431,808 |
12 Jun 2019 | USD | 48.82 | 49.3016 | 47.47 | 48.7 | 48.7 | -0.21 (-0.43%) | 333,959 |
11 Jun 2019 | USD | 49.07 | 49.52 | 48.34 | 48.91 | 48.91 | +0.68 (+1.41%) | 301,709 |
10 Jun 2019 | USD | 50.42 | 51.0297 | 48.18 | 48.23 | 48.23 | -1.77 (-3.54%) | 276,865 |
7 Jun 2019 | USD | 48.72 | 50.42 | 47.89 | 50 | 50 | +1.3 (+2.67%) | 440,682 |
6 Jun 2019 | USD | 48.91 | 49.31 | 47.41 | 48.7 | 48.7 | -0.2 (-0.41%) | 470,539 |
5 Jun 2019 | USD | 49.48 | 49.97 | 47.68 | 48.9 | 48.9 | -0.36 (-0.73%) | 441,490 |
4 Jun 2019 | USD | 48.62 | 50.09 | 47.87 | 49.26 | 49.26 | +1.45 (+3.03%) | 578,348 |
3 Jun 2019 | USD | 46.4 | 48.31 | 45.83 | 47.81 | 47.81 | +1.64 (+3.55%) | 613,897 |
31 May 2019 | USD | 46.6 | 46.98 | 45.43 | 46.17 | 46.17 | -1.21 (-2.55%) | 477,535 |
30 May 2019 | USD | 48.19 | 48.49 | 46.63 | 47.38 | 47.38 | -0.53 (-1.11%) | 418,262 |
29 May 2019 | USD | 47.3 | 48.29 | 46.36 | 47.91 | 47.91 | +0.51 (+1.08%) | 257,341 |