Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 67.41 | 67.73 | 65.96 | 66.36 | 66.36 | -1.39 (-2.05%) | 554,546 |
5 Jul 2019 | USD | 67.35 | 68.03 | 66.89 | 67.75 | 67.75 | +0.08 (+0.12%) | 225,230 |
4 Jul 2019 | USD | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 68.8 | 69.15 | 67.44 | 67.67 | 67.67 | +0.06 (+0.09%) | 322,315 |
2 Jul 2019 | USD | 69.2 | 69.36 | 67.49 | 67.61 | 67.61 | -1.74 (-2.51%) | 483,534 |
1 Jul 2019 | USD | 71.12 | 71.61 | 69.14 | 69.35 | 69.35 | -1.16 (-1.65%) | 372,538 |
28 Jun 2019 | USD | 70.73 | 71.39 | 70.35 | 70.51 | 70.51 | +0.01 (+0.01%) | 407,781 |
27 Jun 2019 | USD | 69.54 | 70.65 | 69.215 | 70.5 | 70.5 | +1.43 (+2.07%) | 520,959 |
26 Jun 2019 | USD | 68.06 | 69.144 | 67.89 | 69.07 | 69.07 | +1.5 (+2.22%) | 569,724 |
25 Jun 2019 | USD | 67.55 | 68.33 | 67.5 | 67.57 | 67.57 | -0.11 (-0.16%) | 420,844 |
24 Jun 2019 | USD | 66.96 | 67.95 | 66.34 | 67.68 | 67.68 | +0.38 (+0.56%) | 478,105 |
21 Jun 2019 | USD | 68.08 | 68.34 | 67.3 | 67.3 | 67.3 | -0.71 (-1.04%) | 1,168,600 |
20 Jun 2019 | USD | 67.72 | 68.34 | 67.38 | 68.01 | 68.01 | +1.56 (+2.35%) | 607,923 |
19 Jun 2019 | USD | 67.17 | 67.34 | 66.38 | 66.45 | 66.45 | -0.45 (-0.67%) | 421,042 |
18 Jun 2019 | USD | 65.43 | 68.42 | 65.32 | 66.9 | 66.9 | +2.19 (+3.38%) | 788,250 |
17 Jun 2019 | USD | 64.89 | 65.16 | 64.27 | 64.71 | 64.71 | -1.27 (-1.92%) | 2,141,951 |
14 Jun 2019 | USD | 66.03 | 66.1 | 65.29 | 65.98 | 65.98 | -0.69 (-1.03%) | 491,867 |
13 Jun 2019 | USD | 66.02 | 66.69 | 65.49 | 66.67 | 66.67 | +0.15 (+0.23%) | 811,872 |
12 Jun 2019 | USD | 67.65 | 67.7 | 66.46 | 66.52 | 66.52 | -1.72 (-2.52%) | 332,750 |
11 Jun 2019 | USD | 68.76 | 69.18 | 68.19 | 68.24 | 68.24 | -0.51 (-0.74%) | 621,970 |
10 Jun 2019 | USD | 67.9 | 69.38 | 67.86 | 68.75 | 68.75 | +2.36 (+3.55%) | 859,025 |
7 Jun 2019 | USD | 65.58 | 66.805 | 65.48 | 66.39 | 66.39 | +0.41 (+0.62%) | 424,367 |
6 Jun 2019 | USD | 65.3 | 66.16 | 65.21 | 65.98 | 65.98 | +0.56 (+0.86%) | 385,752 |
5 Jun 2019 | USD | 65.71 | 66.19 | 64.44 | 65.42 | 65.42 | -0.62 (-0.94%) | 629,137 |
4 Jun 2019 | USD | 64.35 | 66.09 | 64.15 | 66.04 | 66.04 | +2.61 (+4.11%) | 745,242 |
3 Jun 2019 | USD | 61.51 | 63.77 | 61.45 | 63.43 | 63.43 | +1.86 (+3.02%) | 701,324 |
31 May 2019 | USD | 62.13 | 62.44 | 61.07 | 61.57 | 61.57 | -2.71 (-4.22%) | 938,999 |
30 May 2019 | USD | 65.28 | 66.13 | 64.175 | 64.28 | 64.28 | -0.89 (-1.37%) | 602,858 |
29 May 2019 | USD | 65.78 | 65.78 | 63.96 | 65.17 | 65.17 | -1.38 (-2.07%) | 611,980 |
28 May 2019 | USD | 66.9 | 67.14 | 66.19 | 66.55 | 66.55 | +0.55 (+0.83%) | 1,195,735 |