Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 51.18 | 51.44 | 50.5 | 50.74 | 50.74 | -0.39 (-0.76%) | 240,008 |
11 Jul 2019 | USD | 50.98 | 51.64 | 50.5 | 51.13 | 51.13 | +0.15 (+0.29%) | 355,029 |
10 Jul 2019 | USD | 51.06 | 51.95 | 50.89 | 50.98 | 50.98 | -0.06 (-0.12%) | 298,483 |
9 Jul 2019 | USD | 50.52 | 51.47 | 50.21 | 51.04 | 51.04 | +0.25 (+0.49%) | 319,714 |
8 Jul 2019 | USD | 52.21 | 52.385 | 50.56 | 50.79 | 50.79 | -1.52 (-2.91%) | 391,930 |
5 Jul 2019 | USD | 52.45 | 52.51 | 51.55 | 52.31 | 52.31 | -0.42 (-0.80%) | 246,360 |
4 Jul 2019 | USD | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 52.39 | 52.81 | 52.26 | 52.73 | 52.73 | +0.59 (+1.13%) | 103,340 |
2 Jul 2019 | USD | 52.61 | 52.74 | 51.6 | 52.14 | 52.14 | -0.34 (-0.65%) | 244,540 |
1 Jul 2019 | USD | 54.28 | 54.75 | 51.77 | 52.48 | 52.48 | -1.02 (-1.91%) | 385,405 |
28 Jun 2019 | USD | 53.01 | 54.13 | 52.59 | 53.5 | 53.5 | +0.58 (+1.10%) | 1,094,434 |
27 Jun 2019 | USD | 53.39 | 54.11 | 52.63 | 52.92 | 52.92 | -0.25 (-0.47%) | 385,534 |
26 Jun 2019 | USD | 52.87 | 53.68 | 52.2144 | 53.17 | 53.17 | +0.67 (+1.28%) | 413,767 |
25 Jun 2019 | USD | 52.71 | 52.9 | 51.5301 | 52.5 | 52.5 | -0.22 (-0.42%) | 527,249 |
24 Jun 2019 | USD | 53.61 | 54.37 | 52.7 | 52.72 | 52.72 | -0.93 (-1.73%) | 270,232 |
21 Jun 2019 | USD | 53.3 | 53.76 | 51.87 | 53.65 | 53.65 | -0.02 (-0.04%) | 549,557 |
20 Jun 2019 | USD | 55.11 | 55.6 | 52.9 | 53.67 | 53.67 | -0.75 (-1.38%) | 390,233 |
19 Jun 2019 | USD | 53.4 | 54.55 | 53.1 | 54.42 | 54.42 | +1.28 (+2.41%) | 299,529 |
18 Jun 2019 | USD | 54.59 | 55.265 | 52.85 | 53.14 | 53.14 | -0.93 (-1.72%) | 341,014 |
17 Jun 2019 | USD | 53.58 | 54.89 | 53.58 | 54.07 | 54.07 | +0.81 (+1.52%) | 288,749 |
14 Jun 2019 | USD | 54.81 | 54.81 | 52.33 | 53.26 | 53.26 | -1.89 (-3.43%) | 696,705 |
13 Jun 2019 | USD | 54.69 | 55.84 | 54.18 | 55.15 | 55.15 | +0.23 (+0.42%) | 437,134 |
12 Jun 2019 | USD | 53.62 | 55.6 | 53.01 | 54.92 | 54.92 | +1.08 (+2.01%) | 515,222 |
11 Jun 2019 | USD | 55.11 | 55.19 | 53.07 | 53.84 | 53.84 | -0.98 (-1.79%) | 537,598 |
10 Jun 2019 | USD | 54.45 | 55.61 | 53.75 | 54.82 | 54.82 | +0.69 (+1.27%) | 616,521 |
7 Jun 2019 | USD | 53.27 | 54.37 | 52.6 | 54.13 | 54.13 | +0.65 (+1.22%) | 333,316 |
6 Jun 2019 | USD | 54.2 | 54.2 | 51.39 | 53.48 | 53.48 | -0.48 (-0.89%) | 501,487 |
5 Jun 2019 | USD | 54.87 | 55.34 | 53.07 | 53.96 | 53.96 | -0.75 (-1.37%) | 676,863 |
4 Jun 2019 | USD | 55.19 | 55.6123 | 53.83 | 54.71 | 54.71 | +0.2 (+0.37%) | 1,141,888 |
3 Jun 2019 | USD | 57.99 | 58.55 | 54.1 | 54.51 | 54.51 | -3.8 (-6.52%) | 529,695 |